Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.20 | 21.50 | 21.00 | 21.27 | 1,284,051 | +0.47(+2.26%) |
Feb 28, 2024 | 20.37 | 21.13 | 20.34 | 20.80 | 605,224 | +0.11(+0.53%) |
Feb 27, 2024 | 20.99 | 21.19 | 20.67 | 20.69 | 544,044 | -0.11(-0.53%) |
Feb 26, 2024 | 20.59 | 20.98 | 20.51 | 20.80 | 557,294 | +0.33(+1.61%) |
Feb 23, 2024 | 20.48 | 20.92 | 20.28 | 20.47 | 473,260 | -0.08(-0.39%) |
Feb 22, 2024 | 20.35 | 20.74 | 20.10 | 20.55 | 721,859 | +0.83(+4.21%) |
Feb 21, 2024 | 19.56 | 19.88 | 19.24 | 19.72 | 786,722 | -0.18(-0.90%) |
Feb 20, 2024 | 20.13 | 20.53 | 19.81 | 19.90 | 768,971 | -0.66(-3.21%) |
Feb 16, 2024 | 21.31 | 21.53 | 20.50 | 20.56 | 718,737 | -0.72(-3.38%) |
Feb 15, 2024 | 21.80 | 21.84 | 21.07 | 21.28 | 690,312 | -0.42(-1.94%) |
Feb 14, 2024 | 21.69 | 22.01 | 21.66 | 21.70 | 525,305 | +0.14(+0.65%) |
Feb 13, 2024 | 21.67 | 22.15 | 21.26 | 21.56 | 753,842 | -1.03(-4.56%) |
Feb 12, 2024 | 22.84 | 22.91 | 22.45 | 22.59 | 664,484 | -0.26(-1.14%) |
Feb 09, 2024 | 22.15 | 22.91 | 22.09 | 22.85 | 649,604 | +0.86(+3.91%) |
Feb 08, 2024 | 21.13 | 22.20 | 21.13 | 21.99 | 756,599 | +1.06(+5.06%) |
Feb 07, 2024 | 20.86 | 21.25 | 20.45 | 20.93 | 619,320 | +0.18(+0.89%) |
Feb 06, 2024 | 20.50 | 20.83 | 20.23 | 20.75 | 523,313 | +0.20(+0.95%) |
Feb 05, 2024 | 20.18 | 20.71 | 19.99 | 20.55 | 721,276 | +0.40(+1.99%) |
Feb 02, 2024 | 19.54 | 20.28 | 19.33 | 20.15 | 606,163 | +0.53(+2.70%) |
Feb 01, 2024 | 19.70 | 19.86 | 19.08 | 19.62 | 991,888 | -0.03(-0.15%) |
Jan 31, 2024 | 20.56 | 20.63 | 19.64 | 19.65 | 822,967 | -1.22(-5.85%) |
Jan 30, 2024 | 21.42 | 21.42 | 20.79 | 20.87 | 595,025 | -0.55(-2.57%) |
Jan 29, 2024 | 21.13 | 21.42 | 20.79 | 21.42 | 663,967 | +0.34(+1.61%) |
Jan 26, 2024 | 21.60 | 21.70 | 21.04 | 21.08 | 791,374 | -0.95(-4.31%) |
Jan 25, 2024 | 22.40 | 22.40 | 21.84 | 22.03 | 691,351 | -0.16(-0.72%) |
Jan 24, 2024 | 22.89 | 22.89 | 22.03 | 22.19 | 858,731 | -0.60(-2.63%) |
Jan 23, 2024 | 23.00 | 23.16 | 22.65 | 22.79 | 1,540,395 | +0.17(+0.75%) |
Jan 22, 2024 | 23.00 | 23.29 | 21.75 | 22.62 | 3,214,806 | -0.27(-1.18%) |
Jan 19, 2024 | 22.86 | 23.18 | 22.51 | 22.89 | 1,402,063 | +0.23(+1.02%) |
Jan 18, 2024 | 22.00 | 22.68 | 21.82 | 22.66 | 1,620,406 | +1.06(+4.91%) |
Jan 17, 2024 | 20.97 | 21.62 | 20.72 | 21.60 | 1,009,828 | +0.29(+1.36%) |
Jan 16, 2024 | 21.33 | 21.50 | 20.95 | 21.31 | 963,753 | -0.10(-0.47%) |
Jan 12, 2024 | 20.82 | 21.48 | 20.70 | 21.41 | 1,063,632 | +0.82(+3.98%) |
Jan 11, 2024 | 20.50 | 21.09 | 20.14 | 20.59 | 1,307,948 | +0.21(+1.03%) |
Jan 10, 2024 | 20.97 | 21.76 | 20.27 | 20.38 | 4,541,929 | +1.91(+10.34%) |
Jan 09, 2024 | 17.94 | 18.79 | 17.72 | 18.47 | 899,546 | +0.23(+1.26%) |
Jan 08, 2024 | 17.98 | 18.24 | 17.76 | 18.24 | 648,166 | +0.45(+2.53%) |
Jan 05, 2024 | 17.68 | 17.95 | 17.61 | 17.79 | 453,900 | +0.15(+0.85%) |
Jan 04, 2024 | 17.63 | 17.86 | 17.43 | 17.64 | 493,228 | +0.00(+0.00%) |
Jan 03, 2024 | 18.21 | 18.22 | 17.50 | 17.64 | 614,151 | -0.68(-3.71%) |
Jan 02, 2024 | 18.59 | 18.81 | 18.11 | 18.32 | 631,902 | -0.61(-3.22%) |
Dec 29, 2023 | 19.31 | 19.49 | 18.92 | 18.93 | 358,681 | -0.43(-2.22%) |
Dec 28, 2023 | 19.16 | 19.37 | 19.06 | 19.36 | 305,826 | +0.15(+0.78%) |
Dec 27, 2023 | 19.27 | 19.39 | 19.08 | 19.21 | 391,766 | +0.08(+0.42%) |
Dec 26, 2023 | 18.89 | 19.34 | 18.78 | 19.13 | 619,700 | +0.40(+2.14%) |
Dec 22, 2023 | 18.44 | 18.78 | 18.41 | 18.73 | 363,015 | +0.37(+2.02%) |
Dec 21, 2023 | 18.28 | 18.51 | 18.12 | 18.36 | 478,192 | +0.52(+2.91%) |
Dec 20, 2023 | 18.43 | 18.54 | 17.77 | 17.84 | 686,510 | -0.68(-3.67%) |
Dec 19, 2023 | 18.38 | 18.72 | 18.28 | 18.52 | 717,718 | +0.14(+0.76%) |
Dec 18, 2023 | 18.55 | 18.63 | 18.37 | 18.38 | 1,121,467 | -0.16(-0.86%) |
Dec 15, 2023 | 19.04 | 19.05 | 18.53 | 18.54 | 2,515,966 | -0.30(-1.59%) |
Dec 14, 2023 | 18.49 | 19.02 | 18.46 | 18.84 | 1,325,833 | +0.64(+3.52%) |
Dec 13, 2023 | 17.84 | 18.41 | 17.68 | 18.20 | 756,575 | +0.31(+1.73%) |
Dec 12, 2023 | 17.52 | 17.91 | 17.37 | 17.89 | 676,102 | +0.30(+1.71%) |
Dec 11, 2023 | 17.70 | 17.70 | 17.35 | 17.59 | 456,707 | +0.08(+0.46%) |
Dec 08, 2023 | 17.42 | 17.90 | 17.42 | 17.51 | 512,597 | -0.02(-0.11%) |
Dec 07, 2023 | 17.14 | 17.73 | 16.95 | 17.53 | 744,406 | +0.53(+3.12%) |
Dec 06, 2023 | 17.26 | 17.47 | 16.84 | 17.00 | 542,122 | +0.01(+0.06%) |
Dec 05, 2023 | 16.92 | 17.05 | 16.62 | 16.99 | 595,693 | -0.11(-0.64%) |
Dec 04, 2023 | 16.34 | 17.24 | 16.34 | 17.10 | 504,227 | +0.62(+3.76%) |