Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.76 | 17.95 | 17.51 | 17.77 | 4,708,562 | +0.33(+1.91%) |
Feb 28, 2024 | 17.43 | 17.56 | 17.33 | 17.43 | 1,854,076 | -0.15(-0.84%) |
Feb 27, 2024 | 17.50 | 17.73 | 17.35 | 17.58 | 1,842,330 | +0.18(+1.02%) |
Feb 26, 2024 | 17.79 | 17.80 | 17.25 | 17.41 | 2,044,416 | -0.41(-2.31%) |
Feb 23, 2024 | 17.71 | 17.88 | 17.59 | 17.82 | 2,144,934 | +0.05(+0.28%) |
Feb 22, 2024 | 17.68 | 17.81 | 17.45 | 17.77 | 2,236,209 | +0.18(+1.00%) |
Feb 21, 2024 | 17.75 | 17.80 | 17.46 | 17.59 | 3,359,051 | -0.27(-1.51%) |
Feb 20, 2024 | 17.69 | 18.02 | 17.61 | 17.86 | 2,312,710 | +0.06(+0.32%) |
Feb 16, 2024 | 18.08 | 18.08 | 17.42 | 17.80 | 4,190,165 | -0.49(-2.68%) |
Feb 15, 2024 | 18.09 | 18.56 | 17.94 | 18.29 | 7,872,284 | +0.35(+1.93%) |
Feb 14, 2024 | 18.04 | 18.22 | 17.70 | 17.95 | 1,995,513 | +0.15(+0.87%) |
Feb 13, 2024 | 18.02 | 18.13 | 17.50 | 17.79 | 2,822,032 | -0.89(-4.74%) |
Feb 12, 2024 | 18.17 | 18.87 | 18.17 | 18.68 | 1,921,137 | +0.55(+3.03%) |
Feb 09, 2024 | 18.10 | 18.18 | 17.78 | 18.13 | 2,717,980 | +0.06(+0.32%) |
Feb 08, 2024 | 17.68 | 18.21 | 17.56 | 18.07 | 3,472,843 | +0.39(+2.23%) |
Feb 07, 2024 | 17.89 | 17.92 | 17.35 | 17.68 | 2,250,834 | -0.20(-1.13%) |
Feb 06, 2024 | 18.33 | 18.52 | 17.68 | 17.88 | 3,189,800 | -0.47(-2.57%) |
Feb 05, 2024 | 18.56 | 18.67 | 18.33 | 18.35 | 2,225,003 | -0.41(-2.21%) |
Feb 02, 2024 | 18.13 | 18.80 | 18.13 | 18.77 | 3,085,307 | +0.18(+0.98%) |
Feb 01, 2024 | 19.49 | 19.57 | 18.07 | 18.58 | 4,434,345 | -0.82(-4.22%) |
Jan 31, 2024 | 19.99 | 20.08 | 19.27 | 19.40 | 5,736,423 | -0.91(-4.50%) |
Jan 30, 2024 | 20.08 | 20.46 | 20.00 | 20.32 | 3,464,765 | +0.20(+1.00%) |
Jan 29, 2024 | 19.58 | 20.17 | 19.54 | 20.11 | 2,985,298 | +0.47(+2.40%) |
Jan 26, 2024 | 19.63 | 19.88 | 19.33 | 19.64 | 4,045,467 | +0.22(+1.14%) |
Jan 25, 2024 | 19.91 | 21.17 | 18.73 | 19.42 | 15,883,574 | -5.21(-21.14%) |
Jan 24, 2024 | 24.33 | 24.79 | 24.16 | 24.63 | 2,523,235 | +0.46(+1.91%) |
Jan 23, 2024 | 24.54 | 24.73 | 24.01 | 24.16 | 1,131,379 | -0.31(-1.26%) |
Jan 22, 2024 | 24.16 | 24.49 | 24.06 | 24.47 | 1,128,213 | +0.53(+2.21%) |
Jan 19, 2024 | 23.66 | 23.98 | 23.39 | 23.94 | 1,325,139 | +0.28(+1.18%) |
Jan 18, 2024 | 23.65 | 23.70 | 23.34 | 23.66 | 1,131,516 | +0.25(+1.07%) |
Jan 17, 2024 | 23.17 | 23.67 | 22.99 | 23.41 | 1,337,241 | -0.19(-0.82%) |
Jan 16, 2024 | 23.51 | 23.83 | 23.40 | 23.61 | 990,651 | -0.39(-1.64%) |
Jan 12, 2024 | 24.60 | 24.77 | 23.92 | 24.00 | 1,459,074 | -0.38(-1.58%) |
Jan 11, 2024 | 24.45 | 24.53 | 23.93 | 24.39 | 1,300,913 | -0.32(-1.29%) |
Jan 10, 2024 | 24.46 | 24.74 | 24.29 | 24.70 | 1,141,627 | +0.10(+0.39%) |
Jan 09, 2024 | 24.75 | 24.80 | 24.48 | 24.61 | 1,378,735 | -0.55(-2.18%) |
Jan 08, 2024 | 24.92 | 25.19 | 24.69 | 25.16 | 788,308 | +0.19(+0.77%) |
Jan 05, 2024 | 24.52 | 25.29 | 24.39 | 24.96 | 2,725,314 | +0.26(+1.05%) |
Jan 04, 2024 | 24.68 | 25.01 | 24.62 | 24.70 | 1,337,545 | +0.02(+0.08%) |
Jan 03, 2024 | 25.03 | 25.03 | 24.60 | 24.68 | 1,467,242 | -0.89(-3.50%) |
Jan 02, 2024 | 25.46 | 26.18 | 25.37 | 25.58 | 1,970,429 | -0.10(-0.37%) |
Dec 29, 2023 | 25.95 | 26.04 | 25.68 | 25.68 | 1,264,842 | -0.41(-1.59%) |
Dec 28, 2023 | 25.78 | 26.10 | 25.66 | 26.09 | 668,019 | +0.13(+0.48%) |
Dec 27, 2023 | 26.03 | 26.14 | 25.70 | 25.96 | 823,099 | +0.02(+0.07%) |
Dec 26, 2023 | 25.67 | 26.14 | 25.60 | 25.95 | 850,368 | +0.31(+1.20%) |
Dec 22, 2023 | 25.84 | 26.11 | 25.46 | 25.64 | 1,592,380 | +0.04(+0.15%) |
Dec 21, 2023 | 25.73 | 25.75 | 25.31 | 25.60 | 967,997 | +0.28(+1.10%) |
Dec 20, 2023 | 25.74 | 26.08 | 25.31 | 25.32 | 1,955,402 | -0.57(-2.19%) |
Dec 19, 2023 | 25.71 | 26.19 | 25.52 | 25.89 | 1,349,950 | +0.25(+0.98%) |
Dec 18, 2023 | 26.39 | 26.44 | 25.63 | 25.64 | 1,568,692 | -0.52(-1.99%) |
Dec 15, 2023 | 26.78 | 26.90 | 26.08 | 26.16 | 5,852,484 | -0.64(-2.37%) |
Dec 14, 2023 | 25.82 | 27.06 | 25.79 | 26.79 | 3,253,839 | +1.79(+7.16%) |
Dec 13, 2023 | 23.59 | 25.00 | 23.34 | 25.00 | 3,397,034 | +1.44(+6.13%) |
Dec 12, 2023 | 23.63 | 23.84 | 23.42 | 23.56 | 1,205,130 | -0.14(-0.61%) |
Dec 11, 2023 | 23.87 | 24.09 | 23.65 | 23.70 | 1,433,130 | -0.26(-1.08%) |
Dec 08, 2023 | 23.40 | 23.99 | 23.18 | 23.96 | 2,033,017 | +0.51(+2.18%) |
Dec 07, 2023 | 23.21 | 23.57 | 23.11 | 23.45 | 1,061,267 | +0.34(+1.46%) |
Dec 06, 2023 | 23.08 | 23.78 | 23.06 | 23.12 | 1,778,816 | +0.31(+1.35%) |
Dec 05, 2023 | 23.20 | 23.20 | 22.77 | 22.81 | 1,505,753 | -0.54(-2.31%) |
Dec 04, 2023 | 22.74 | 23.42 | 22.72 | 23.35 | 1,742,647 | +0.36(+1.55%) |