Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.07 | 19.07 | 17.75 | 17.92 | 2,574,108 | -0.70(-3.78%) |
Feb 28, 2024 | 16.74 | 18.95 | 16.28 | 18.63 | 1,919,473 | +1.89(+11.27%) |
Feb 27, 2024 | 15.90 | 16.85 | 15.41 | 16.74 | 1,120,858 | +1.17(+7.54%) |
Feb 26, 2024 | 15.38 | 16.67 | 14.67 | 15.57 | 1,626,314 | +0.24(+1.60%) |
Feb 23, 2024 | 15.92 | 16.19 | 14.76 | 15.32 | 1,816,027 | -0.86(-5.32%) |
Feb 22, 2024 | 18.24 | 19.45 | 15.94 | 16.18 | 4,430,387 | +1.32(+8.88%) |
Feb 21, 2024 | 15.42 | 15.69 | 14.14 | 14.86 | 1,593,025 | -0.78(-5.00%) |
Feb 20, 2024 | 17.52 | 17.53 | 15.31 | 15.64 | 1,814,856 | -1.32(-7.81%) |
Feb 16, 2024 | 17.27 | 17.50 | 16.62 | 16.97 | 1,350,285 | -0.32(-1.84%) |
Feb 15, 2024 | 18.48 | 18.67 | 16.32 | 17.29 | 2,813,698 | -1.40(-7.51%) |
Feb 14, 2024 | 18.72 | 19.11 | 18.40 | 18.69 | 586,959 | +0.38(+2.06%) |
Feb 13, 2024 | 19.71 | 19.71 | 18.23 | 18.31 | 976,999 | -2.06(-10.12%) |
Feb 12, 2024 | 17.77 | 20.43 | 17.77 | 20.38 | 1,233,076 | +2.24(+12.34%) |
Feb 09, 2024 | 17.83 | 18.41 | 17.63 | 18.14 | 663,003 | +0.39(+2.20%) |
Feb 08, 2024 | 17.80 | 18.40 | 17.49 | 17.75 | 616,315 | -0.19(-1.04%) |
Feb 07, 2024 | 18.58 | 18.78 | 16.73 | 17.93 | 1,481,217 | -0.79(-4.23%) |
Feb 06, 2024 | 17.98 | 19.15 | 17.95 | 18.72 | 885,289 | +0.35(+1.92%) |
Feb 05, 2024 | 19.61 | 19.71 | 18.33 | 18.37 | 976,295 | -1.47(-7.39%) |
Feb 02, 2024 | 21.24 | 21.24 | 19.63 | 19.84 | 1,110,325 | -1.57(-7.35%) |
Feb 01, 2024 | 22.95 | 23.31 | 21.07 | 21.41 | 1,056,279 | -1.49(-6.49%) |
Jan 31, 2024 | 24.88 | 28.36 | 22.65 | 22.90 | 2,037,063 | -1.92(-7.72%) |
Jan 30, 2024 | 22.98 | 25.39 | 22.49 | 24.82 | 1,651,627 | +1.11(+4.70%) |
Jan 29, 2024 | 19.27 | 23.94 | 18.76 | 23.70 | 1,801,643 | +4.29(+22.09%) |
Jan 26, 2024 | 20.14 | 20.31 | 19.35 | 19.41 | 598,997 | -0.42(-2.10%) |
Jan 25, 2024 | 19.85 | 20.24 | 19.66 | 19.83 | 323,566 | +0.05(+0.25%) |
Jan 24, 2024 | 20.30 | 20.98 | 19.64 | 19.78 | 504,051 | -0.31(-1.56%) |
Jan 23, 2024 | 18.85 | 20.19 | 18.82 | 20.09 | 946,312 | +0.85(+4.42%) |
Jan 22, 2024 | 18.31 | 20.02 | 17.69 | 19.24 | 2,278,540 | -0.49(-2.48%) |
Jan 19, 2024 | 20.92 | 21.35 | 19.33 | 19.73 | 1,546,239 | -1.24(-5.92%) |
Jan 18, 2024 | 21.65 | 21.73 | 20.58 | 20.97 | 860,050 | -0.58(-2.68%) |
Jan 17, 2024 | 22.23 | 22.23 | 21.04 | 21.55 | 712,599 | -1.09(-4.80%) |
Jan 16, 2024 | 22.40 | 22.69 | 21.66 | 22.64 | 596,463 | -0.02(-0.09%) |
Jan 12, 2024 | 23.09 | 24.34 | 22.03 | 22.66 | 1,291,591 | +0.34(+1.53%) |
Jan 11, 2024 | 23.22 | 23.28 | 21.80 | 22.31 | 744,952 | -0.37(-1.64%) |
Jan 10, 2024 | 21.54 | 23.70 | 21.51 | 22.68 | 894,547 | +0.78(+3.57%) |
Jan 09, 2024 | 21.88 | 22.22 | 21.37 | 21.90 | 591,907 | +0.00(+0.00%) |
Jan 08, 2024 | 22.00 | 22.41 | 21.18 | 21.90 | 716,925 | +0.14(+0.63%) |
Jan 05, 2024 | 21.03 | 22.56 | 21.03 | 21.77 | 907,039 | +0.37(+1.74%) |
Jan 04, 2024 | 22.08 | 22.42 | 21.23 | 21.39 | 877,008 | -0.89(-3.99%) |
Jan 03, 2024 | 23.37 | 23.72 | 21.82 | 22.28 | 1,073,953 | -1.26(-5.36%) |
Jan 02, 2024 | 20.46 | 24.59 | 20.25 | 23.55 | 2,204,939 | +3.02(+14.72%) |
Dec 29, 2023 | 20.51 | 21.03 | 19.64 | 20.52 | 882,748 | +0.27(+1.35%) |
Dec 28, 2023 | 20.44 | 21.18 | 19.61 | 20.25 | 1,151,792 | +0.22(+1.07%) |
Dec 27, 2023 | 19.28 | 20.09 | 18.55 | 20.03 | 1,566,870 | +1.14(+6.06%) |
Dec 26, 2023 | 19.60 | 19.77 | 18.49 | 18.89 | 1,366,769 | -0.77(-3.93%) |
Dec 22, 2023 | 20.85 | 21.41 | 19.24 | 19.66 | 1,691,481 | -1.17(-5.63%) |
Dec 21, 2023 | 20.15 | 20.88 | 19.59 | 20.84 | 1,642,095 | +1.26(+6.44%) |
Dec 20, 2023 | 21.42 | 21.42 | 19.34 | 19.58 | 1,587,634 | -0.74(-3.66%) |
Dec 19, 2023 | 22.89 | 23.26 | 20.25 | 20.32 | 1,703,043 | -0.66(-3.17%) |
Dec 18, 2023 | 19.89 | 22.65 | 19.89 | 20.98 | 1,532,325 | +0.99(+4.94%) |
Dec 15, 2023 | 20.55 | 20.79 | 19.16 | 20.00 | 3,157,144 | +0.01(+0.05%) |
Dec 14, 2023 | 21.29 | 23.25 | 19.24 | 19.99 | 3,044,726 | -1.13(-5.37%) |
Dec 13, 2023 | 22.24 | 23.47 | 16.51 | 21.12 | 4,806,202 | -1.35(-6.03%) |
Dec 12, 2023 | 24.92 | 24.92 | 22.40 | 22.47 | 1,377,965 | -2.45(-9.83%) |
Dec 11, 2023 | 24.71 | 25.68 | 23.82 | 24.92 | 794,521 | +0.21(+0.83%) |
Dec 08, 2023 | 23.83 | 25.72 | 23.38 | 24.72 | 897,897 | +0.62(+2.56%) |
Dec 07, 2023 | 21.80 | 25.90 | 21.54 | 24.10 | 1,658,911 | +2.30(+10.54%) |
Dec 06, 2023 | 21.34 | 22.72 | 21.08 | 21.80 | 673,192 | +1.02(+4.89%) |
Dec 05, 2023 | 22.50 | 22.91 | 20.77 | 20.79 | 950,965 | -1.83(-8.08%) |
Dec 04, 2023 | 19.60 | 24.31 | 19.60 | 22.62 | 1,955,861 | +2.91(+14.79%) |