Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.09 | 18.28 | 17.84 | 18.10 | 4,622,386 | +0.34(+1.91%) |
Feb 28, 2024 | 17.75 | 17.89 | 17.65 | 17.76 | 1,820,143 | -0.15(-0.84%) |
Feb 27, 2024 | 17.83 | 18.06 | 17.67 | 17.91 | 1,808,612 | +0.18(+1.02%) |
Feb 26, 2024 | 18.12 | 18.13 | 17.57 | 17.73 | 2,007,000 | -0.42(-2.31%) |
Feb 23, 2024 | 18.04 | 18.21 | 17.92 | 18.15 | 2,105,678 | +0.05(+0.28%) |
Feb 22, 2024 | 18.01 | 18.14 | 17.78 | 18.10 | 2,195,282 | +0.18(+1.00%) |
Feb 21, 2024 | 18.08 | 18.14 | 17.79 | 17.92 | 3,297,574 | -0.27(-1.51%) |
Feb 20, 2024 | 18.02 | 18.35 | 17.94 | 18.19 | 2,270,383 | +0.06(+0.32%) |
Feb 16, 2024 | 18.42 | 18.42 | 17.74 | 18.14 | 4,113,477 | -0.50(-2.68%) |
Feb 15, 2024 | 18.43 | 18.91 | 18.28 | 18.64 | 7,728,206 | +0.35(+1.93%) |
Feb 14, 2024 | 18.38 | 18.56 | 18.03 | 18.28 | 1,958,991 | +0.16(+0.87%) |
Feb 13, 2024 | 18.35 | 18.47 | 17.82 | 18.13 | 2,770,384 | -0.90(-4.74%) |
Feb 12, 2024 | 18.51 | 19.22 | 18.51 | 19.03 | 1,885,976 | +0.56(+3.03%) |
Feb 09, 2024 | 18.44 | 18.52 | 18.12 | 18.47 | 2,668,236 | +0.06(+0.32%) |
Feb 08, 2024 | 18.01 | 18.55 | 17.89 | 18.41 | 3,409,283 | +0.40(+2.23%) |
Feb 07, 2024 | 18.22 | 18.25 | 17.67 | 18.01 | 2,209,640 | -0.21(-1.13%) |
Feb 06, 2024 | 18.67 | 18.86 | 18.01 | 18.21 | 3,131,421 | -0.48(-2.57%) |
Feb 05, 2024 | 18.91 | 19.02 | 18.67 | 18.69 | 2,184,281 | -0.42(-2.21%) |
Feb 02, 2024 | 18.47 | 19.16 | 18.47 | 19.12 | 3,028,840 | +0.19(+0.98%) |
Feb 01, 2024 | 19.85 | 19.94 | 18.41 | 18.93 | 4,353,188 | -0.83(-4.22%) |
Jan 31, 2024 | 20.36 | 20.46 | 19.63 | 19.76 | 5,631,435 | -0.93(-4.50%) |
Jan 30, 2024 | 20.46 | 20.84 | 20.38 | 20.69 | 3,401,353 | +0.21(+1.00%) |
Jan 29, 2024 | 19.95 | 20.55 | 19.90 | 20.49 | 2,930,661 | +0.48(+2.40%) |
Jan 26, 2024 | 20.00 | 20.25 | 19.69 | 20.01 | 3,971,427 | +0.23(+1.14%) |
Jan 25, 2024 | 20.28 | 21.57 | 19.08 | 19.78 | 15,592,873 | -5.30(-21.14%) |
Jan 24, 2024 | 24.78 | 25.25 | 24.61 | 25.09 | 2,477,055 | +0.47(+1.91%) |
Jan 23, 2024 | 25.00 | 25.19 | 24.46 | 24.62 | 1,110,673 | -0.31(-1.26%) |
Jan 22, 2024 | 24.62 | 24.95 | 24.51 | 24.93 | 1,107,565 | +0.54(+2.21%) |
Jan 19, 2024 | 24.11 | 24.43 | 23.82 | 24.39 | 1,300,887 | +0.28(+1.18%) |
Jan 18, 2024 | 24.09 | 24.14 | 23.78 | 24.11 | 1,110,807 | +0.25(+1.07%) |
Jan 17, 2024 | 23.61 | 24.12 | 23.42 | 23.85 | 1,312,767 | -0.20(-0.82%) |
Jan 16, 2024 | 23.95 | 24.27 | 23.84 | 24.05 | 972,520 | -0.40(-1.64%) |
Jan 12, 2024 | 25.06 | 25.23 | 24.37 | 24.45 | 1,432,370 | -0.39(-1.58%) |
Jan 11, 2024 | 24.91 | 24.99 | 24.38 | 24.84 | 1,277,103 | -0.32(-1.29%) |
Jan 10, 2024 | 24.92 | 25.20 | 24.74 | 25.16 | 1,120,733 | +0.10(+0.39%) |
Jan 09, 2024 | 25.21 | 25.26 | 24.94 | 25.07 | 1,353,501 | -0.56(-2.18%) |
Jan 08, 2024 | 25.38 | 25.66 | 25.15 | 25.63 | 773,880 | +0.20(+0.77%) |
Jan 05, 2024 | 24.98 | 25.76 | 24.84 | 25.43 | 2,675,436 | +0.26(+1.05%) |
Jan 04, 2024 | 25.14 | 25.48 | 25.08 | 25.16 | 1,313,066 | +0.02(+0.08%) |
Jan 03, 2024 | 25.50 | 25.50 | 25.06 | 25.14 | 1,440,388 | -0.91(-3.50%) |
Jan 02, 2024 | 25.94 | 26.66 | 25.84 | 26.06 | 1,934,366 | -0.10(-0.38%) |
Dec 29, 2023 | 26.43 | 26.53 | 26.15 | 26.15 | 1,241,693 | -0.42(-1.59%) |
Dec 28, 2023 | 26.26 | 26.59 | 26.14 | 26.58 | 655,793 | +0.13(+0.48%) |
Dec 27, 2023 | 26.52 | 26.63 | 26.17 | 26.45 | 808,035 | +0.02(+0.07%) |
Dec 26, 2023 | 26.14 | 26.63 | 26.08 | 26.43 | 834,805 | +0.31(+1.20%) |
Dec 22, 2023 | 26.32 | 26.60 | 25.94 | 26.12 | 1,563,236 | +0.04(+0.15%) |
Dec 21, 2023 | 26.21 | 26.23 | 25.78 | 26.08 | 950,281 | +0.28(+1.10%) |
Dec 20, 2023 | 26.22 | 26.56 | 25.78 | 25.79 | 1,919,614 | -0.58(-2.19%) |
Dec 19, 2023 | 26.19 | 26.67 | 26.00 | 26.37 | 1,325,243 | +0.25(+0.98%) |
Dec 18, 2023 | 26.88 | 26.93 | 26.11 | 26.12 | 1,539,981 | -0.53(-1.99%) |
Dec 15, 2023 | 27.28 | 27.40 | 26.57 | 26.64 | 5,745,372 | -0.65(-2.37%) |
Dec 14, 2023 | 26.30 | 27.56 | 26.27 | 27.29 | 3,194,287 | +1.82(+7.16%) |
Dec 13, 2023 | 24.03 | 25.47 | 23.77 | 25.47 | 3,334,861 | +1.47(+6.13%) |
Dec 12, 2023 | 24.07 | 24.28 | 23.86 | 24.00 | 1,183,074 | -0.15(-0.61%) |
Dec 11, 2023 | 24.31 | 24.54 | 24.09 | 24.14 | 1,406,901 | -0.26(-1.08%) |
Dec 08, 2023 | 23.84 | 24.44 | 23.62 | 24.41 | 1,995,808 | +0.52(+2.17%) |
Dec 07, 2023 | 23.64 | 24.01 | 23.54 | 23.89 | 1,041,843 | +0.34(+1.46%) |
Dec 06, 2023 | 23.51 | 24.22 | 23.49 | 23.55 | 1,746,260 | +0.31(+1.35%) |
Dec 05, 2023 | 23.64 | 23.64 | 23.19 | 23.23 | 1,478,195 | -0.55(-2.31%) |
Dec 04, 2023 | 23.16 | 23.86 | 23.14 | 23.78 | 1,710,754 | +0.36(+1.55%) |