Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.28 | 19.79 | 19.18 | 19.74 | 3,360,836 | +0.75(+3.93%) |
Feb 28, 2024 | 18.95 | 19.23 | 18.92 | 18.99 | 1,094,024 | -0.18(-0.96%) |
Feb 27, 2024 | 19.10 | 19.25 | 18.98 | 19.18 | 1,209,599 | +0.26(+1.38%) |
Feb 26, 2024 | 18.90 | 19.17 | 18.83 | 18.91 | 1,342,705 | -0.14(-0.71%) |
Feb 23, 2024 | 19.09 | 19.27 | 18.91 | 19.05 | 2,115,876 | -0.11(-0.56%) |
Feb 22, 2024 | 18.93 | 19.23 | 18.83 | 19.16 | 1,703,307 | +0.24(+1.28%) |
Feb 21, 2024 | 18.62 | 18.94 | 18.55 | 18.91 | 2,092,838 | +0.19(+1.04%) |
Feb 20, 2024 | 19.00 | 19.11 | 18.65 | 18.72 | 2,690,363 | -0.51(-2.67%) |
Feb 16, 2024 | 19.26 | 19.50 | 18.95 | 19.23 | 2,868,868 | -0.36(-1.83%) |
Feb 15, 2024 | 18.77 | 19.73 | 18.74 | 19.59 | 4,736,373 | +0.98(+5.26%) |
Feb 14, 2024 | 18.10 | 18.71 | 17.95 | 18.61 | 4,106,687 | +1.06(+6.02%) |
Feb 13, 2024 | 17.93 | 18.02 | 17.47 | 17.56 | 4,353,527 | -0.96(-5.18%) |
Feb 12, 2024 | 18.13 | 18.60 | 18.01 | 18.52 | 2,565,327 | +0.34(+1.87%) |
Feb 09, 2024 | 18.04 | 18.20 | 17.90 | 18.18 | 2,238,170 | +0.20(+1.13%) |
Feb 08, 2024 | 17.73 | 17.98 | 17.54 | 17.97 | 3,139,960 | +0.18(+1.03%) |
Feb 07, 2024 | 18.38 | 18.39 | 17.61 | 17.79 | 4,672,816 | -0.65(-3.52%) |
Feb 06, 2024 | 18.41 | 18.73 | 18.33 | 18.44 | 2,178,353 | +0.00(+0.00%) |
Feb 05, 2024 | 18.45 | 18.58 | 17.98 | 18.44 | 4,099,127 | -0.21(-1.14%) |
Feb 02, 2024 | 18.80 | 18.80 | 18.42 | 18.65 | 2,784,486 | -0.30(-1.58%) |
Feb 01, 2024 | 19.22 | 19.23 | 18.54 | 18.95 | 4,655,269 | -0.17(-0.91%) |
Jan 31, 2024 | 20.16 | 20.19 | 19.13 | 19.13 | 3,807,566 | -1.17(-5.78%) |
Jan 30, 2024 | 20.60 | 20.76 | 20.24 | 20.30 | 1,234,222 | -0.42(-2.01%) |
Jan 29, 2024 | 20.41 | 20.83 | 20.28 | 20.72 | 1,850,479 | +0.31(+1.52%) |
Jan 26, 2024 | 20.24 | 20.49 | 20.23 | 20.41 | 1,465,204 | +0.16(+0.81%) |
Jan 25, 2024 | 20.26 | 20.38 | 19.78 | 20.24 | 1,535,853 | +0.30(+1.51%) |
Jan 24, 2024 | 20.20 | 20.20 | 19.88 | 19.94 | 1,741,863 | +0.01(+0.05%) |
Jan 23, 2024 | 20.12 | 20.23 | 19.81 | 19.93 | 1,535,217 | -0.03(-0.15%) |
Jan 22, 2024 | 20.06 | 20.28 | 19.79 | 19.96 | 1,998,625 | +0.01(+0.05%) |
Jan 19, 2024 | 19.57 | 19.95 | 19.30 | 19.95 | 2,241,308 | +0.43(+2.18%) |
Jan 18, 2024 | 19.53 | 19.62 | 19.30 | 19.53 | 2,728,808 | -0.01(-0.05%) |
Jan 17, 2024 | 20.05 | 20.12 | 19.40 | 19.54 | 3,795,377 | -0.63(-3.12%) |
Jan 16, 2024 | 20.43 | 20.59 | 20.09 | 20.16 | 2,012,515 | -0.48(-2.35%) |
Jan 12, 2024 | 21.21 | 21.34 | 20.54 | 20.65 | 2,044,261 | -0.25(-1.21%) |
Jan 11, 2024 | 21.18 | 21.36 | 20.84 | 20.90 | 2,077,340 | -0.45(-2.09%) |
Jan 10, 2024 | 20.86 | 21.35 | 20.81 | 21.35 | 1,672,939 | +0.52(+2.51%) |
Jan 09, 2024 | 20.71 | 20.86 | 20.57 | 20.82 | 1,041,399 | -0.14(-0.65%) |
Jan 08, 2024 | 20.59 | 20.96 | 20.42 | 20.96 | 1,515,562 | +0.39(+1.88%) |
Jan 05, 2024 | 20.24 | 20.91 | 20.21 | 20.57 | 1,854,821 | +0.20(+1.00%) |
Jan 04, 2024 | 20.13 | 20.49 | 20.10 | 20.37 | 1,591,360 | +0.18(+0.91%) |
Jan 03, 2024 | 20.38 | 20.46 | 19.96 | 20.18 | 2,344,592 | -0.56(-2.71%) |
Jan 02, 2024 | 20.48 | 20.83 | 20.38 | 20.75 | 2,143,832 | +0.14(+0.66%) |
Dec 29, 2023 | 21.13 | 21.18 | 20.60 | 20.61 | 2,666,233 | -0.61(-2.88%) |
Dec 28, 2023 | 21.38 | 21.47 | 21.18 | 21.22 | 3,018,056 | -0.22(-1.04%) |
Dec 27, 2023 | 21.64 | 21.68 | 21.38 | 21.44 | 1,852,904 | -0.22(-1.00%) |
Dec 26, 2023 | 21.49 | 21.77 | 21.45 | 21.66 | 1,874,629 | +0.26(+1.23%) |
Dec 22, 2023 | 21.53 | 21.72 | 21.36 | 21.40 | 2,181,614 | -0.11(-0.53%) |
Dec 21, 2023 | 21.23 | 21.71 | 21.14 | 21.51 | 2,868,336 | +0.41(+1.97%) |
Dec 20, 2023 | 21.29 | 21.68 | 21.06 | 21.10 | 2,499,333 | -0.24(-1.10%) |
Dec 19, 2023 | 21.22 | 21.48 | 21.05 | 21.33 | 4,730,914 | +0.23(+1.07%) |
Dec 18, 2023 | 21.21 | 21.45 | 21.09 | 21.10 | 2,048,874 | -0.06(-0.27%) |
Dec 15, 2023 | 21.77 | 21.85 | 21.01 | 21.16 | 5,721,857 | -0.62(-2.86%) |
Dec 14, 2023 | 21.59 | 21.95 | 21.22 | 21.78 | 6,333,938 | +0.64(+3.03%) |
Dec 13, 2023 | 20.27 | 21.29 | 20.17 | 21.14 | 5,048,731 | +0.75(+3.70%) |
Dec 12, 2023 | 20.23 | 20.62 | 20.05 | 20.39 | 2,661,116 | +0.09(+0.46%) |
Dec 11, 2023 | 19.88 | 20.38 | 19.71 | 20.29 | 2,262,663 | +0.33(+1.65%) |
Dec 08, 2023 | 19.66 | 20.24 | 19.63 | 19.96 | 3,259,375 | +0.31(+1.58%) |
Dec 07, 2023 | 19.25 | 19.94 | 19.12 | 19.65 | 7,361,684 | +0.16(+0.82%) |
Dec 06, 2023 | 21.25 | 21.41 | 19.34 | 19.49 | 19,416,640 | -1.71(-8.05%) |
Dec 05, 2023 | 21.68 | 21.77 | 21.00 | 21.20 | 3,203,783 | -0.56(-2.56%) |
Dec 04, 2023 | 21.54 | 21.94 | 21.43 | 21.75 | 3,183,494 | -0.01(-0.04%) |