Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.60 | 18.87 | 18.50 | 18.63 | 11,593,354 | +0.30(+1.64%) |
Feb 28, 2024 | 18.26 | 18.43 | 18.22 | 18.33 | 7,102,787 | -0.01(-0.05%) |
Feb 27, 2024 | 18.11 | 18.35 | 18.08 | 18.34 | 5,999,018 | +0.35(+1.92%) |
Feb 26, 2024 | 17.98 | 18.22 | 17.89 | 17.99 | 7,408,986 | -0.05(-0.27%) |
Feb 23, 2024 | 18.05 | 18.18 | 17.84 | 18.04 | 5,484,752 | +0.05(+0.27%) |
Feb 22, 2024 | 18.09 | 18.35 | 17.81 | 17.99 | 9,067,705 | -0.10(-0.55%) |
Feb 21, 2024 | 18.09 | 18.16 | 17.53 | 18.09 | 14,826,246 | -0.09(-0.49%) |
Feb 20, 2024 | 18.08 | 18.37 | 18.02 | 18.18 | 6,128,349 | -0.06(-0.33%) |
Feb 16, 2024 | 18.08 | 18.35 | 18.02 | 18.24 | 5,592,193 | -0.07(-0.38%) |
Feb 15, 2024 | 18.17 | 18.59 | 18.17 | 18.31 | 6,873,059 | +0.26(+1.42%) |
Feb 14, 2024 | 17.91 | 18.10 | 17.83 | 18.05 | 7,060,068 | +0.39(+2.24%) |
Feb 13, 2024 | 17.83 | 17.92 | 17.38 | 17.66 | 11,531,509 | -0.56(-3.09%) |
Feb 12, 2024 | 17.82 | 18.44 | 17.69 | 18.22 | 8,167,319 | +0.45(+2.56%) |
Feb 09, 2024 | 17.60 | 17.87 | 17.49 | 17.77 | 9,871,075 | +0.11(+0.61%) |
Feb 08, 2024 | 17.47 | 17.75 | 17.38 | 17.66 | 9,057,325 | +0.05(+0.28%) |
Feb 07, 2024 | 17.74 | 17.81 | 17.19 | 17.61 | 12,150,181 | -0.02(-0.11%) |
Feb 06, 2024 | 17.64 | 17.91 | 17.50 | 17.63 | 10,747,872 | -0.10(-0.56%) |
Feb 05, 2024 | 17.88 | 17.88 | 17.59 | 17.73 | 9,120,483 | -0.34(-1.86%) |
Feb 02, 2024 | 17.74 | 18.15 | 17.66 | 18.06 | 11,094,559 | +0.08(+0.44%) |
Feb 01, 2024 | 18.47 | 18.56 | 17.29 | 17.98 | 18,412,666 | -0.44(-2.41%) |
Jan 31, 2024 | 18.62 | 19.02 | 18.43 | 18.43 | 14,013,428 | -0.80(-4.16%) |
Jan 30, 2024 | 19.12 | 19.40 | 19.11 | 19.23 | 5,980,918 | +0.08(+0.41%) |
Jan 29, 2024 | 18.87 | 19.17 | 18.85 | 19.15 | 6,022,950 | +0.25(+1.31%) |
Jan 26, 2024 | 18.98 | 19.09 | 18.78 | 18.90 | 7,913,748 | +0.02(+0.10%) |
Jan 25, 2024 | 19.23 | 19.27 | 18.70 | 18.88 | 10,770,526 | -0.12(-0.62%) |
Jan 24, 2024 | 18.95 | 19.08 | 18.71 | 19.00 | 6,780,873 | +0.28(+1.48%) |
Jan 23, 2024 | 18.91 | 19.03 | 18.53 | 18.72 | 6,011,395 | -0.10(-0.52%) |
Jan 22, 2024 | 18.51 | 18.86 | 18.48 | 18.82 | 9,757,602 | +0.44(+2.42%) |
Jan 19, 2024 | 17.72 | 18.43 | 17.47 | 18.38 | 12,777,883 | +0.66(+3.73%) |
Jan 18, 2024 | 17.82 | 17.89 | 17.46 | 17.72 | 11,547,324 | +0.01(+0.06%) |
Jan 17, 2024 | 17.42 | 17.81 | 17.29 | 17.71 | 9,083,620 | -0.01(-0.06%) |
Jan 16, 2024 | 17.76 | 17.95 | 17.64 | 17.72 | 9,023,703 | -0.33(-1.81%) |
Jan 12, 2024 | 18.40 | 18.49 | 17.87 | 18.04 | 11,726,742 | -0.29(-1.56%) |
Jan 11, 2024 | 18.55 | 18.59 | 18.11 | 18.33 | 9,991,156 | -0.35(-1.85%) |
Jan 10, 2024 | 18.86 | 18.86 | 18.48 | 18.68 | 11,303,738 | -0.20(-1.05%) |
Jan 09, 2024 | 19.19 | 19.19 | 18.83 | 18.87 | 11,713,357 | -0.38(-2.00%) |
Jan 08, 2024 | 19.03 | 19.27 | 18.92 | 19.26 | 5,319,238 | +0.12(+0.62%) |
Jan 05, 2024 | 18.63 | 19.25 | 18.56 | 19.14 | 8,924,767 | +0.41(+2.21%) |
Jan 04, 2024 | 18.57 | 18.95 | 18.44 | 18.72 | 6,957,860 | +0.17(+0.90%) |
Jan 03, 2024 | 18.95 | 19.02 | 18.52 | 18.56 | 8,729,119 | -0.69(-3.59%) |
Jan 02, 2024 | 18.90 | 19.44 | 18.81 | 19.25 | 7,712,475 | +0.12(+0.62%) |
Dec 29, 2023 | 19.27 | 19.33 | 19.08 | 19.13 | 4,172,200 | -0.17(-0.87%) |
Dec 28, 2023 | 19.32 | 19.36 | 19.25 | 19.30 | 3,832,675 | +0.01(+0.05%) |
Dec 27, 2023 | 19.34 | 19.39 | 19.16 | 19.29 | 4,623,067 | -0.03(-0.15%) |
Dec 26, 2023 | 19.05 | 19.37 | 18.97 | 19.32 | 4,558,615 | +0.30(+1.56%) |
Dec 22, 2023 | 18.99 | 19.16 | 18.83 | 19.02 | 4,746,882 | +0.13(+0.68%) |
Dec 21, 2023 | 18.93 | 19.03 | 18.69 | 18.89 | 6,880,494 | +0.17(+0.90%) |
Dec 20, 2023 | 19.01 | 19.33 | 18.71 | 18.72 | 8,414,256 | -0.39(-2.01%) |
Dec 19, 2023 | 18.86 | 19.18 | 18.76 | 19.11 | 8,499,573 | +0.23(+1.20%) |
Dec 18, 2023 | 19.44 | 19.44 | 18.83 | 18.88 | 10,180,259 | -0.39(-2.05%) |
Dec 15, 2023 | 19.23 | 19.48 | 18.95 | 19.28 | 22,270,004 | -0.07(-0.36%) |
Dec 14, 2023 | 18.52 | 19.52 | 18.36 | 19.35 | 22,225,930 | +1.48(+8.29%) |
Dec 13, 2023 | 17.03 | 17.92 | 16.96 | 17.87 | 11,898,688 | +0.83(+4.87%) |
Dec 12, 2023 | 17.26 | 17.27 | 17.01 | 17.04 | 6,758,310 | -0.21(-1.20%) |
Dec 11, 2023 | 17.16 | 17.36 | 17.12 | 17.24 | 6,869,276 | +0.03(+0.17%) |
Dec 08, 2023 | 17.11 | 17.47 | 17.00 | 17.21 | 7,469,123 | +0.19(+1.10%) |
Dec 07, 2023 | 16.75 | 17.06 | 16.65 | 17.03 | 9,002,855 | +0.39(+2.31%) |
Dec 06, 2023 | 16.75 | 17.12 | 16.62 | 16.64 | 9,448,658 | +0.10(+0.59%) |
Dec 05, 2023 | 17.03 | 17.03 | 16.53 | 16.54 | 14,584,663 | -0.62(-3.63%) |
Dec 04, 2023 | 16.88 | 17.24 | 16.85 | 17.17 | 8,382,460 | +0.07(+0.40%) |