Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.81 | 25.29 | 24.36 | 25.08 | 62,222,892 | +0.66(+2.70%) |
Feb 28, 2024 | 24.52 | 24.84 | 24.25 | 24.42 | 47,145,412 | -0.11(-0.45%) |
Feb 27, 2024 | 23.76 | 24.62 | 23.72 | 24.53 | 64,544,072 | +0.97(+4.12%) |
Feb 26, 2024 | 23.03 | 23.88 | 22.94 | 23.56 | 46,362,312 | +0.59(+2.57%) |
Feb 23, 2024 | 23.53 | 24.07 | 22.82 | 22.97 | 48,841,108 | -0.62(-2.63%) |
Feb 22, 2024 | 23.77 | 23.95 | 23.05 | 23.59 | 64,249,024 | +0.85(+3.74%) |
Feb 21, 2024 | 22.30 | 22.93 | 22.29 | 22.74 | 59,673,344 | -0.66(-2.82%) |
Feb 20, 2024 | 23.84 | 24.00 | 22.71 | 23.40 | 93,084,328 | -1.04(-4.26%) |
Feb 16, 2024 | 24.96 | 25.50 | 24.39 | 24.44 | 65,498,236 | -0.97(-3.82%) |
Feb 15, 2024 | 25.04 | 25.46 | 24.71 | 25.41 | 70,417,496 | +0.22(+0.87%) |
Feb 14, 2024 | 24.15 | 25.50 | 23.75 | 25.19 | 96,893,800 | +1.18(+4.91%) |
Feb 13, 2024 | 23.53 | 24.66 | 23.31 | 24.01 | 101,995,520 | -1.04(-4.15%) |
Feb 12, 2024 | 23.91 | 25.52 | 23.82 | 25.05 | 107,993,400 | +0.67(+2.75%) |
Feb 09, 2024 | 25.04 | 25.11 | 23.57 | 24.38 | 149,061,984 | -0.13(-0.53%) |
Feb 08, 2024 | 23.96 | 25.06 | 23.32 | 24.51 | 212,048,096 | +0.91(+3.86%) |
Feb 07, 2024 | 21.60 | 23.87 | 21.38 | 23.60 | 254,461,696 | +1.73(+7.91%) |
Feb 06, 2024 | 20.30 | 22.18 | 19.76 | 21.87 | 420,552,416 | +5.15(+30.80%) |
Feb 05, 2024 | 17.56 | 17.87 | 16.48 | 16.72 | 160,959,888 | -0.30(-1.76%) |
Feb 02, 2024 | 16.34 | 17.02 | 16.14 | 17.02 | 57,672,696 | +0.69(+4.23%) |
Feb 01, 2024 | 16.21 | 16.49 | 16.03 | 16.33 | 40,029,920 | +0.24(+1.49%) |
Jan 31, 2024 | 16.41 | 16.76 | 16.07 | 16.09 | 43,489,464 | -0.65(-3.88%) |
Jan 30, 2024 | 17.04 | 17.24 | 16.66 | 16.74 | 36,228,280 | -0.35(-2.05%) |
Jan 29, 2024 | 16.45 | 17.11 | 16.43 | 17.09 | 35,816,200 | +0.74(+4.53%) |
Jan 26, 2024 | 16.40 | 16.75 | 16.34 | 16.35 | 28,642,878 | -0.11(-0.67%) |
Jan 25, 2024 | 16.92 | 17.00 | 16.31 | 16.46 | 44,420,316 | -0.29(-1.73%) |
Jan 24, 2024 | 17.51 | 17.65 | 16.73 | 16.75 | 42,598,108 | -0.58(-3.35%) |
Jan 23, 2024 | 17.64 | 17.73 | 17.20 | 17.33 | 38,176,912 | -0.27(-1.53%) |
Jan 22, 2024 | 17.46 | 18.35 | 17.43 | 17.60 | 85,385,712 | +0.82(+4.89%) |
Jan 19, 2024 | 16.57 | 16.78 | 16.15 | 16.78 | 40,690,632 | +0.38(+2.32%) |
Jan 18, 2024 | 16.75 | 16.81 | 16.10 | 16.40 | 35,132,004 | +0.01(+0.06%) |
Jan 17, 2024 | 16.26 | 16.41 | 16.05 | 16.39 | 30,809,108 | -0.14(-0.85%) |
Jan 16, 2024 | 16.59 | 16.74 | 16.29 | 16.53 | 32,605,598 | -0.23(-1.37%) |
Jan 12, 2024 | 16.68 | 17.06 | 16.62 | 16.76 | 34,156,952 | +0.08(+0.48%) |
Jan 11, 2024 | 16.81 | 16.93 | 16.17 | 16.68 | 39,483,376 | -0.11(-0.66%) |
Jan 10, 2024 | 16.50 | 17.03 | 16.40 | 16.79 | 41,093,640 | +0.40(+2.44%) |
Jan 09, 2024 | 16.51 | 16.63 | 16.28 | 16.39 | 35,710,888 | -0.28(-1.68%) |
Jan 08, 2024 | 16.22 | 16.89 | 16.14 | 16.67 | 48,953,708 | +0.69(+4.32%) |
Jan 05, 2024 | 15.70 | 16.13 | 15.66 | 15.98 | 57,700,016 | -0.27(-1.66%) |
Jan 04, 2024 | 16.05 | 16.58 | 15.95 | 16.25 | 39,850,660 | +0.16(+0.99%) |
Jan 03, 2024 | 16.12 | 16.38 | 16.01 | 16.09 | 46,751,248 | -0.49(-2.96%) |
Jan 02, 2024 | 16.95 | 16.95 | 16.50 | 16.58 | 41,516,536 | -0.59(-3.44%) |
Dec 29, 2023 | 17.52 | 17.64 | 17.10 | 17.17 | 38,943,468 | -0.39(-2.22%) |
Dec 28, 2023 | 17.46 | 17.84 | 17.42 | 17.56 | 38,931,404 | +0.09(+0.52%) |
Dec 27, 2023 | 17.78 | 17.91 | 17.45 | 17.47 | 32,760,072 | -0.21(-1.19%) |
Dec 26, 2023 | 17.44 | 17.75 | 17.33 | 17.68 | 36,109,824 | +0.27(+1.55%) |
Dec 22, 2023 | 17.70 | 17.70 | 17.32 | 17.41 | 33,693,792 | -0.18(-1.02%) |
Dec 21, 2023 | 17.53 | 17.74 | 17.42 | 17.59 | 30,415,720 | +0.34(+1.97%) |
Dec 20, 2023 | 17.87 | 17.92 | 17.19 | 17.25 | 58,441,776 | -0.70(-3.90%) |
Dec 19, 2023 | 17.98 | 18.19 | 17.84 | 17.95 | 43,410,896 | +0.11(+0.62%) |
Dec 18, 2023 | 18.21 | 18.57 | 17.77 | 17.84 | 59,924,292 | -0.36(-1.98%) |
Dec 15, 2023 | 18.67 | 19.15 | 18.04 | 18.20 | 93,307,152 | -0.01(-0.05%) |
Dec 14, 2023 | 18.17 | 18.58 | 17.72 | 18.21 | 67,317,896 | +0.34(+1.90%) |
Dec 13, 2023 | 17.65 | 17.90 | 17.22 | 17.87 | 52,291,448 | +0.37(+2.11%) |
Dec 12, 2023 | 17.69 | 17.88 | 17.23 | 17.50 | 46,116,872 | -0.27(-1.52%) |
Dec 11, 2023 | 17.97 | 18.28 | 17.70 | 17.77 | 50,819,892 | +0.00(+0.00%) |
Dec 08, 2023 | 17.18 | 17.92 | 17.09 | 17.77 | 57,542,140 | +0.55(+3.19%) |
Dec 07, 2023 | 17.22 | 17.48 | 17.08 | 17.22 | 56,224,628 | +0.09(+0.53%) |
Dec 06, 2023 | 17.69 | 17.83 | 17.05 | 17.13 | 95,900,048 | -1.17(-6.39%) |
Dec 05, 2023 | 18.25 | 18.55 | 17.96 | 18.30 | 54,057,284 | -0.10(-0.54%) |
Dec 04, 2023 | 19.75 | 19.90 | 18.27 | 18.40 | 104,631,216 | -1.87(-9.23%) |