Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.52 | 24.88 | 22.91 | 23.44 | 1,258,111 | -0.44(-1.84%) |
Feb 28, 2024 | 24.11 | 25.34 | 23.69 | 23.88 | 1,193,436 | -0.53(-2.17%) |
Feb 27, 2024 | 24.59 | 24.86 | 24.01 | 24.41 | 1,494,906 | +0.04(+0.14%) |
Feb 26, 2024 | 23.11 | 24.45 | 23.11 | 24.38 | 867,905 | +1.25(+5.38%) |
Feb 23, 2024 | 22.67 | 23.51 | 22.67 | 23.13 | 870,537 | +0.42(+1.85%) |
Feb 22, 2024 | 22.19 | 22.89 | 22.09 | 22.71 | 720,075 | +0.48(+2.16%) |
Feb 21, 2024 | 22.68 | 22.89 | 21.88 | 22.23 | 937,599 | -0.64(-2.80%) |
Feb 20, 2024 | 22.37 | 23.66 | 22.26 | 22.87 | 1,239,142 | +0.40(+1.78%) |
Feb 16, 2024 | 22.41 | 22.84 | 22.25 | 22.47 | 919,660 | -0.20(-0.88%) |
Feb 15, 2024 | 22.34 | 22.86 | 22.00 | 22.67 | 1,041,468 | +0.68(+3.09%) |
Feb 14, 2024 | 21.53 | 22.20 | 21.21 | 21.99 | 810,031 | +0.77(+3.63%) |
Feb 13, 2024 | 21.79 | 21.94 | 20.87 | 21.22 | 1,297,636 | -1.47(-6.48%) |
Feb 12, 2024 | 22.19 | 22.81 | 22.16 | 22.69 | 1,308,508 | +0.59(+2.67%) |
Feb 09, 2024 | 22.16 | 22.56 | 21.93 | 22.10 | 962,857 | +0.10(+0.45%) |
Feb 08, 2024 | 22.33 | 22.69 | 21.97 | 22.00 | 1,136,685 | -0.28(-1.26%) |
Feb 07, 2024 | 22.58 | 22.77 | 22.13 | 22.28 | 1,087,987 | -0.35(-1.55%) |
Feb 06, 2024 | 21.28 | 22.70 | 21.09 | 22.63 | 1,019,040 | +1.34(+6.29%) |
Feb 05, 2024 | 20.27 | 21.47 | 20.09 | 21.29 | 1,300,060 | +0.70(+3.40%) |
Feb 02, 2024 | 20.83 | 21.08 | 20.56 | 20.59 | 874,270 | -0.65(-3.06%) |
Feb 01, 2024 | 20.59 | 21.92 | 20.51 | 21.24 | 1,138,292 | +0.75(+3.66%) |
Jan 31, 2024 | 19.75 | 21.09 | 19.60 | 20.49 | 1,466,019 | +0.17(+0.84%) |
Jan 30, 2024 | 20.88 | 21.32 | 19.95 | 20.32 | 1,484,103 | -0.78(-3.70%) |
Jan 29, 2024 | 20.23 | 21.20 | 19.86 | 21.10 | 893,926 | +0.88(+4.35%) |
Jan 26, 2024 | 19.97 | 20.37 | 19.59 | 20.22 | 1,491,433 | +0.37(+1.86%) |
Jan 25, 2024 | 19.99 | 20.15 | 19.58 | 19.85 | 1,476,608 | +0.14(+0.71%) |
Jan 24, 2024 | 21.26 | 21.26 | 19.59 | 19.71 | 3,381,843 | -1.52(-7.16%) |
Jan 23, 2024 | 21.18 | 21.27 | 20.62 | 21.23 | 898,116 | +0.36(+1.72%) |
Jan 22, 2024 | 20.90 | 21.27 | 20.33 | 20.87 | 879,491 | +0.19(+0.92%) |
Jan 19, 2024 | 21.38 | 21.38 | 20.56 | 20.68 | 811,525 | -0.63(-2.96%) |
Jan 18, 2024 | 21.85 | 21.85 | 21.23 | 21.31 | 695,632 | -0.34(-1.57%) |
Jan 17, 2024 | 22.00 | 22.26 | 21.44 | 21.65 | 845,349 | -0.71(-3.18%) |
Jan 16, 2024 | 22.06 | 22.44 | 21.81 | 22.36 | 1,145,726 | +0.12(+0.54%) |
Jan 12, 2024 | 22.54 | 22.96 | 22.11 | 22.24 | 678,371 | +0.05(+0.23%) |
Jan 11, 2024 | 22.28 | 22.76 | 21.80 | 22.19 | 1,521,609 | -0.41(-1.81%) |
Jan 10, 2024 | 22.60 | 22.85 | 22.38 | 22.60 | 1,015,326 | -0.04(-0.18%) |
Jan 09, 2024 | 22.46 | 23.04 | 22.28 | 22.64 | 1,506,384 | -0.15(-0.66%) |
Jan 08, 2024 | 21.70 | 22.80 | 21.36 | 22.79 | 1,408,423 | +1.30(+6.05%) |
Jan 05, 2024 | 20.86 | 21.52 | 20.46 | 21.49 | 1,199,738 | +0.41(+1.94%) |
Jan 04, 2024 | 21.00 | 21.32 | 20.87 | 21.08 | 915,726 | +0.03(+0.14%) |
Jan 03, 2024 | 21.81 | 21.88 | 20.62 | 21.05 | 1,273,673 | -0.81(-3.71%) |
Jan 02, 2024 | 21.26 | 22.36 | 21.02 | 21.86 | 1,254,410 | +0.25(+1.16%) |
Dec 29, 2023 | 21.50 | 21.78 | 21.50 | 21.61 | 794,736 | +0.02(+0.09%) |
Dec 28, 2023 | 21.51 | 21.84 | 21.29 | 21.59 | 1,404,858 | -0.08(-0.37%) |
Dec 27, 2023 | 21.40 | 21.68 | 21.30 | 21.67 | 708,226 | +0.34(+1.59%) |
Dec 26, 2023 | 21.22 | 21.57 | 21.04 | 21.33 | 952,520 | +0.39(+1.86%) |
Dec 22, 2023 | 20.78 | 21.54 | 20.70 | 20.94 | 2,252,983 | +0.79(+3.92%) |
Dec 21, 2023 | 20.12 | 20.23 | 19.75 | 20.15 | 1,221,131 | +0.45(+2.28%) |
Dec 20, 2023 | 20.42 | 21.00 | 19.66 | 19.70 | 1,602,791 | -0.76(-3.71%) |
Dec 19, 2023 | 19.89 | 20.53 | 19.70 | 20.46 | 2,728,579 | +0.79(+4.02%) |
Dec 18, 2023 | 20.58 | 20.62 | 19.60 | 19.67 | 2,186,912 | -1.10(-5.30%) |
Dec 15, 2023 | 20.22 | 20.90 | 19.51 | 20.77 | 7,330,780 | +0.89(+4.48%) |
Dec 14, 2023 | 19.29 | 20.02 | 19.00 | 19.88 | 2,531,639 | +1.24(+6.65%) |
Dec 13, 2023 | 17.70 | 18.66 | 17.44 | 18.64 | 2,425,991 | +0.97(+5.49%) |
Dec 12, 2023 | 17.84 | 18.12 | 17.28 | 17.67 | 3,498,319 | -0.27(-1.51%) |
Dec 11, 2023 | 17.64 | 18.32 | 15.21 | 17.94 | 7,277,407 | +1.29(+7.75%) |
Dec 08, 2023 | 16.85 | 17.00 | 16.51 | 16.65 | 1,455,417 | -0.15(-0.89%) |
Dec 07, 2023 | 16.68 | 16.94 | 16.62 | 16.80 | 2,014,773 | +0.07(+0.42%) |
Dec 06, 2023 | 16.97 | 17.30 | 16.62 | 16.73 | 1,606,789 | -0.04(-0.24%) |
Dec 05, 2023 | 16.46 | 16.95 | 16.31 | 16.77 | 804,387 | +0.07(+0.42%) |
Dec 04, 2023 | 16.58 | 17.02 | 16.48 | 16.70 | 1,061,951 | +0.13(+0.78%) |