Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.56 | 24.04 | 22.56 | 22.88 | 685,389 | -0.17(-0.74%) |
Feb 28, 2024 | 24.06 | 24.85 | 23.01 | 23.05 | 669,316 | -1.27(-5.22%) |
Feb 27, 2024 | 23.62 | 24.49 | 23.55 | 24.32 | 1,195,588 | +0.78(+3.31%) |
Feb 26, 2024 | 22.51 | 23.77 | 22.46 | 23.54 | 520,693 | +1.15(+5.14%) |
Feb 23, 2024 | 22.00 | 22.71 | 21.81 | 22.39 | 414,734 | +0.20(+0.90%) |
Feb 22, 2024 | 22.14 | 22.96 | 21.83 | 22.19 | 427,990 | +0.14(+0.63%) |
Feb 21, 2024 | 22.59 | 22.81 | 21.77 | 22.05 | 421,917 | -0.65(-2.86%) |
Feb 20, 2024 | 22.56 | 23.11 | 22.30 | 22.70 | 536,503 | -0.16(-0.70%) |
Feb 16, 2024 | 23.57 | 23.86 | 22.69 | 22.86 | 685,350 | -1.04(-4.35%) |
Feb 15, 2024 | 24.19 | 25.05 | 23.69 | 23.90 | 711,880 | +0.05(+0.21%) |
Feb 14, 2024 | 23.98 | 24.56 | 23.59 | 23.85 | 631,671 | +0.43(+1.84%) |
Feb 13, 2024 | 24.15 | 24.66 | 22.72 | 23.42 | 904,219 | -1.58(-6.32%) |
Feb 12, 2024 | 24.89 | 26.10 | 24.89 | 25.00 | 1,406,091 | +0.00(+0.00%) |
Feb 09, 2024 | 25.78 | 25.89 | 24.85 | 25.00 | 750,340 | -0.38(-1.50%) |
Feb 08, 2024 | 23.58 | 26.35 | 23.35 | 25.38 | 2,490,495 | +1.79(+7.59%) |
Feb 07, 2024 | 22.65 | 23.99 | 22.42 | 23.59 | 926,344 | +0.94(+4.15%) |
Feb 06, 2024 | 22.50 | 23.00 | 22.00 | 22.65 | 702,939 | +0.08(+0.35%) |
Feb 05, 2024 | 22.91 | 24.24 | 22.10 | 22.57 | 1,161,856 | +0.54(+2.45%) |
Feb 02, 2024 | 20.15 | 22.60 | 20.14 | 22.03 | 1,510,517 | +1.45(+7.05%) |
Feb 01, 2024 | 20.70 | 21.06 | 20.18 | 20.58 | 644,857 | +0.10(+0.49%) |
Jan 31, 2024 | 21.03 | 21.66 | 20.37 | 20.48 | 935,054 | -0.68(-3.21%) |
Jan 30, 2024 | 22.78 | 22.78 | 20.46 | 21.16 | 878,422 | -1.99(-8.60%) |
Jan 29, 2024 | 22.26 | 23.65 | 22.15 | 23.15 | 600,322 | +0.87(+3.90%) |
Jan 26, 2024 | 22.35 | 23.14 | 21.86 | 22.28 | 481,913 | +0.00(+0.00%) |
Jan 25, 2024 | 20.83 | 22.34 | 20.54 | 22.28 | 808,772 | +1.78(+8.68%) |
Jan 24, 2024 | 20.50 | 20.85 | 20.05 | 20.50 | 505,938 | +0.28(+1.38%) |
Jan 23, 2024 | 20.36 | 20.62 | 19.93 | 20.22 | 608,805 | -0.25(-1.22%) |
Jan 22, 2024 | 19.47 | 20.50 | 19.47 | 20.47 | 765,457 | +0.99(+5.08%) |
Jan 19, 2024 | 20.84 | 20.84 | 19.11 | 19.48 | 1,156,361 | -1.00(-4.88%) |
Jan 18, 2024 | 20.79 | 21.64 | 19.69 | 20.48 | 895,598 | -0.22(-1.06%) |
Jan 17, 2024 | 21.01 | 21.38 | 20.23 | 20.70 | 803,103 | -0.70(-3.27%) |
Jan 16, 2024 | 20.98 | 21.71 | 20.11 | 21.40 | 1,184,392 | +0.20(+0.94%) |
Jan 12, 2024 | 21.79 | 21.84 | 20.96 | 21.20 | 582,969 | -0.31(-1.44%) |
Jan 11, 2024 | 22.02 | 22.09 | 21.16 | 21.51 | 1,038,262 | -0.93(-4.14%) |
Jan 10, 2024 | 23.86 | 24.07 | 21.89 | 22.44 | 866,306 | -1.50(-6.27%) |
Jan 09, 2024 | 24.24 | 24.62 | 23.80 | 23.94 | 597,216 | -0.30(-1.24%) |
Jan 08, 2024 | 22.48 | 24.47 | 22.29 | 24.24 | 1,081,150 | +1.94(+8.70%) |
Jan 05, 2024 | 21.88 | 22.49 | 21.18 | 22.30 | 955,215 | +0.15(+0.68%) |
Jan 04, 2024 | 22.02 | 22.62 | 21.66 | 22.15 | 572,544 | +0.33(+1.51%) |
Jan 03, 2024 | 21.98 | 23.33 | 21.51 | 21.82 | 632,284 | -0.34(-1.53%) |
Jan 02, 2024 | 22.53 | 23.04 | 21.69 | 22.16 | 972,911 | -0.54(-2.38%) |
Dec 29, 2023 | 23.37 | 23.50 | 22.44 | 22.70 | 729,394 | -0.63(-2.70%) |
Dec 28, 2023 | 23.30 | 23.73 | 22.92 | 23.33 | 485,971 | -0.03(-0.13%) |
Dec 27, 2023 | 23.27 | 23.77 | 23.23 | 23.36 | 599,906 | +0.06(+0.26%) |
Dec 26, 2023 | 22.50 | 23.45 | 22.07 | 23.30 | 912,921 | +1.16(+5.24%) |
Dec 22, 2023 | 22.14 | 22.72 | 22.00 | 22.14 | 635,132 | +0.00(+0.00%) |
Dec 21, 2023 | 21.60 | 22.20 | 21.02 | 22.14 | 672,013 | +0.87(+4.09%) |
Dec 20, 2023 | 22.08 | 22.59 | 21.22 | 21.27 | 2,578,115 | -1.08(-4.83%) |
Dec 19, 2023 | 21.00 | 22.41 | 20.76 | 22.35 | 848,737 | +1.49(+7.14%) |
Dec 18, 2023 | 20.41 | 21.00 | 19.64 | 20.86 | 731,236 | +0.31(+1.51%) |
Dec 15, 2023 | 20.91 | 21.89 | 20.08 | 20.55 | 4,693,476 | +0.01(+0.05%) |
Dec 14, 2023 | 19.05 | 20.65 | 18.60 | 20.54 | 1,840,635 | +1.74(+9.26%) |
Dec 13, 2023 | 18.33 | 19.12 | 18.23 | 18.80 | 1,669,444 | +0.67(+3.70%) |
Dec 12, 2023 | 17.08 | 18.37 | 17.04 | 18.13 | 1,849,041 | +1.05(+6.15%) |
Dec 11, 2023 | 16.38 | 17.22 | 16.13 | 17.08 | 1,764,278 | +0.85(+5.24%) |
Dec 08, 2023 | 15.91 | 16.55 | 15.35 | 16.23 | 983,158 | +0.24(+1.50%) |
Dec 07, 2023 | 14.74 | 16.33 | 14.74 | 15.99 | 1,047,190 | +1.25(+8.48%) |
Dec 06, 2023 | 15.74 | 16.08 | 14.65 | 14.74 | 1,784,098 | -0.89(-5.69%) |
Dec 05, 2023 | 15.87 | 16.39 | 15.48 | 15.63 | 673,590 | -0.43(-2.68%) |
Dec 04, 2023 | 16.00 | 16.06 | 15.18 | 16.06 | 814,958 | +0.04(+0.25%) |