Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.19 | 19.55 | 19.11 | 19.44 | 1,034,241 | +0.59(+3.13%) |
Feb 28, 2024 | 18.33 | 19.05 | 18.21 | 18.85 | 572,032 | +0.19(+1.02%) |
Feb 27, 2024 | 18.72 | 18.94 | 18.50 | 18.66 | 620,202 | +0.20(+1.08%) |
Feb 26, 2024 | 18.57 | 18.88 | 18.33 | 18.46 | 826,338 | -0.07(-0.38%) |
Feb 23, 2024 | 18.70 | 18.85 | 18.45 | 18.53 | 480,065 | -0.23(-1.23%) |
Feb 22, 2024 | 19.62 | 19.84 | 18.70 | 18.76 | 981,970 | -0.45(-2.34%) |
Feb 21, 2024 | 18.84 | 19.21 | 18.62 | 19.21 | 555,752 | +0.06(+0.31%) |
Feb 20, 2024 | 19.06 | 19.27 | 18.88 | 19.15 | 508,936 | -0.42(-2.15%) |
Feb 16, 2024 | 19.67 | 20.05 | 19.23 | 19.57 | 619,128 | -0.30(-1.51%) |
Feb 15, 2024 | 19.31 | 20.03 | 19.25 | 19.87 | 565,322 | +0.75(+3.92%) |
Feb 14, 2024 | 18.97 | 19.32 | 18.80 | 19.12 | 500,360 | +0.52(+2.80%) |
Feb 13, 2024 | 19.31 | 19.75 | 18.40 | 18.60 | 802,630 | -1.63(-8.06%) |
Feb 12, 2024 | 19.19 | 20.36 | 19.14 | 20.23 | 1,024,399 | +1.19(+6.25%) |
Feb 09, 2024 | 18.43 | 19.29 | 18.32 | 19.04 | 662,194 | +0.77(+4.21%) |
Feb 08, 2024 | 17.74 | 18.48 | 17.59 | 18.27 | 525,610 | +0.63(+3.57%) |
Feb 07, 2024 | 17.41 | 17.86 | 16.91 | 17.64 | 884,143 | +0.37(+2.14%) |
Feb 06, 2024 | 17.84 | 17.97 | 17.09 | 17.27 | 897,586 | -0.54(-3.03%) |
Feb 05, 2024 | 17.74 | 18.06 | 16.96 | 17.81 | 1,017,237 | +0.04(+0.23%) |
Feb 02, 2024 | 18.29 | 18.78 | 17.57 | 17.77 | 1,093,615 | -0.75(-4.05%) |
Feb 01, 2024 | 18.95 | 19.50 | 17.74 | 18.52 | 2,787,005 | -2.30(-11.05%) |
Jan 31, 2024 | 21.25 | 21.71 | 20.78 | 20.82 | 909,368 | -0.69(-3.21%) |
Jan 30, 2024 | 22.22 | 22.33 | 21.47 | 21.51 | 887,216 | -0.77(-3.46%) |
Jan 29, 2024 | 22.06 | 22.30 | 21.72 | 22.28 | 554,919 | +0.14(+0.63%) |
Jan 26, 2024 | 22.93 | 23.03 | 22.09 | 22.14 | 422,141 | -0.98(-4.24%) |
Jan 25, 2024 | 23.94 | 24.05 | 23.02 | 23.12 | 671,415 | -0.30(-1.28%) |
Jan 24, 2024 | 23.63 | 23.77 | 23.25 | 23.42 | 440,379 | +0.02(+0.09%) |
Jan 23, 2024 | 23.35 | 23.56 | 22.94 | 23.40 | 568,248 | +0.33(+1.43%) |
Jan 22, 2024 | 22.53 | 23.21 | 22.48 | 23.07 | 632,704 | +0.92(+4.15%) |
Jan 19, 2024 | 21.76 | 22.25 | 21.36 | 22.15 | 640,656 | +0.67(+3.12%) |
Jan 18, 2024 | 21.26 | 21.54 | 21.11 | 21.48 | 695,398 | +0.79(+3.82%) |
Jan 17, 2024 | 20.76 | 20.76 | 20.27 | 20.69 | 632,848 | -0.44(-2.08%) |
Jan 16, 2024 | 21.25 | 21.89 | 20.82 | 21.13 | 490,106 | -0.12(-0.56%) |
Jan 12, 2024 | 21.77 | 21.95 | 21.14 | 21.25 | 363,988 | -0.20(-0.93%) |
Jan 11, 2024 | 21.78 | 22.04 | 21.24 | 21.45 | 501,853 | -0.44(-2.01%) |
Jan 10, 2024 | 21.91 | 21.99 | 21.39 | 21.89 | 386,387 | -0.11(-0.50%) |
Jan 09, 2024 | 22.00 | 22.27 | 21.93 | 22.00 | 423,811 | -0.44(-1.96%) |
Jan 08, 2024 | 21.84 | 22.59 | 21.81 | 22.44 | 494,566 | +0.75(+3.46%) |
Jan 05, 2024 | 21.45 | 21.83 | 21.34 | 21.69 | 506,328 | +0.23(+1.07%) |
Jan 04, 2024 | 21.47 | 21.83 | 21.26 | 21.46 | 541,631 | -0.35(-1.60%) |
Jan 03, 2024 | 22.12 | 22.22 | 21.45 | 21.81 | 1,017,640 | -1.18(-5.13%) |
Jan 02, 2024 | 23.38 | 23.60 | 22.80 | 22.99 | 482,387 | -0.78(-3.28%) |
Dec 29, 2023 | 24.40 | 24.49 | 23.64 | 23.77 | 490,709 | -0.69(-2.82%) |
Dec 28, 2023 | 24.86 | 24.92 | 24.31 | 24.46 | 454,909 | -0.46(-1.85%) |
Dec 27, 2023 | 24.77 | 25.14 | 24.42 | 24.92 | 652,477 | +0.20(+0.81%) |
Dec 26, 2023 | 23.99 | 24.81 | 23.89 | 24.72 | 555,369 | +0.82(+3.43%) |
Dec 22, 2023 | 23.26 | 23.95 | 23.00 | 23.90 | 678,639 | +0.77(+3.33%) |
Dec 21, 2023 | 22.64 | 23.21 | 22.64 | 23.13 | 459,968 | +0.99(+4.47%) |
Dec 20, 2023 | 22.31 | 23.04 | 22.12 | 22.14 | 734,508 | -0.25(-1.12%) |
Dec 19, 2023 | 21.96 | 22.53 | 21.95 | 22.39 | 540,802 | +0.47(+2.14%) |
Dec 18, 2023 | 21.87 | 21.95 | 21.00 | 21.92 | 757,462 | +0.12(+0.55%) |
Dec 15, 2023 | 22.26 | 22.56 | 21.61 | 21.80 | 5,544,893 | -0.22(-1.00%) |
Dec 14, 2023 | 20.75 | 22.09 | 20.74 | 22.02 | 1,589,284 | +1.51(+7.36%) |
Dec 13, 2023 | 19.57 | 20.60 | 19.55 | 20.51 | 767,861 | +0.83(+4.22%) |
Dec 12, 2023 | 19.85 | 19.89 | 19.56 | 19.68 | 427,974 | -0.16(-0.81%) |
Dec 11, 2023 | 19.45 | 19.99 | 19.36 | 19.84 | 521,310 | +0.45(+2.32%) |
Dec 08, 2023 | 19.27 | 19.60 | 19.12 | 19.39 | 533,796 | +0.04(+0.21%) |
Dec 07, 2023 | 19.15 | 19.39 | 18.95 | 19.35 | 573,811 | +0.34(+1.79%) |
Dec 06, 2023 | 19.20 | 19.50 | 18.91 | 19.01 | 604,384 | +0.14(+0.74%) |
Dec 05, 2023 | 19.05 | 19.18 | 18.68 | 18.87 | 494,649 | -0.38(-1.97%) |
Dec 04, 2023 | 18.95 | 19.28 | 18.74 | 19.25 | 600,176 | +0.26(+1.37%) |