Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.37 | 18.64 | 18.27 | 18.40 | 11,738,953 | +0.30(+1.64%) |
Feb 28, 2024 | 18.03 | 18.20 | 18.00 | 18.10 | 7,191,990 | -0.01(-0.05%) |
Feb 27, 2024 | 17.89 | 18.12 | 17.89 | 18.11 | 6,074,358 | +0.34(+1.92%) |
Feb 26, 2024 | 17.76 | 18.00 | 17.66 | 17.77 | 7,502,034 | -0.05(-0.27%) |
Feb 23, 2024 | 17.83 | 17.96 | 17.62 | 17.82 | 5,553,634 | +0.05(+0.27%) |
Feb 22, 2024 | 17.87 | 18.13 | 17.59 | 17.77 | 9,181,585 | -0.10(-0.55%) |
Feb 21, 2024 | 17.87 | 17.94 | 17.31 | 17.87 | 15,012,446 | -0.09(-0.49%) |
Feb 20, 2024 | 17.86 | 18.14 | 17.80 | 17.96 | 6,205,314 | -0.06(-0.32%) |
Feb 16, 2024 | 17.86 | 18.12 | 17.80 | 18.01 | 5,662,424 | -0.07(-0.38%) |
Feb 15, 2024 | 17.95 | 18.36 | 17.95 | 18.08 | 6,959,376 | +0.25(+1.42%) |
Feb 14, 2024 | 17.68 | 17.88 | 17.61 | 17.83 | 7,148,734 | +0.39(+2.24%) |
Feb 13, 2024 | 17.61 | 17.69 | 17.17 | 17.44 | 11,676,332 | -0.56(-3.09%) |
Feb 12, 2024 | 17.60 | 18.21 | 17.47 | 18.00 | 8,269,891 | +0.45(+2.56%) |
Feb 09, 2024 | 17.38 | 17.64 | 17.27 | 17.55 | 9,995,044 | +0.11(+0.61%) |
Feb 08, 2024 | 17.25 | 17.53 | 17.17 | 17.44 | 9,171,074 | +0.05(+0.28%) |
Feb 07, 2024 | 17.52 | 17.59 | 16.98 | 17.39 | 12,302,773 | -0.02(-0.11%) |
Feb 06, 2024 | 17.42 | 17.68 | 17.28 | 17.41 | 10,882,853 | -0.10(-0.56%) |
Feb 05, 2024 | 17.65 | 17.65 | 17.37 | 17.51 | 9,235,026 | -0.33(-1.86%) |
Feb 02, 2024 | 17.52 | 17.93 | 17.44 | 17.84 | 11,233,894 | +0.08(+0.44%) |
Feb 01, 2024 | 18.24 | 18.33 | 17.08 | 17.76 | 18,643,908 | -0.44(-2.41%) |
Jan 31, 2024 | 18.39 | 18.79 | 18.20 | 18.20 | 14,189,420 | -0.79(-4.16%) |
Jan 30, 2024 | 18.88 | 19.16 | 18.88 | 18.99 | 6,056,031 | +0.08(+0.41%) |
Jan 29, 2024 | 18.64 | 18.93 | 18.62 | 18.91 | 6,098,591 | +0.24(+1.31%) |
Jan 26, 2024 | 18.75 | 18.85 | 18.55 | 18.67 | 8,013,135 | +0.02(+0.10%) |
Jan 25, 2024 | 18.99 | 19.03 | 18.46 | 18.65 | 10,905,792 | -0.12(-0.62%) |
Jan 24, 2024 | 18.72 | 18.84 | 18.48 | 18.77 | 6,866,033 | +0.27(+1.48%) |
Jan 23, 2024 | 18.68 | 18.79 | 18.30 | 18.49 | 6,086,892 | -0.10(-0.52%) |
Jan 22, 2024 | 18.28 | 18.62 | 18.25 | 18.59 | 9,880,146 | +0.44(+2.42%) |
Jan 19, 2024 | 17.50 | 18.20 | 17.25 | 18.15 | 12,938,359 | +0.65(+3.73%) |
Jan 18, 2024 | 17.60 | 17.67 | 17.24 | 17.50 | 11,692,346 | +0.01(+0.06%) |
Jan 17, 2024 | 17.21 | 17.59 | 17.08 | 17.49 | 9,197,700 | -0.01(-0.06%) |
Jan 16, 2024 | 17.54 | 17.73 | 17.42 | 17.50 | 9,137,030 | -0.32(-1.81%) |
Jan 12, 2024 | 18.17 | 18.26 | 17.64 | 17.82 | 11,874,017 | -0.28(-1.56%) |
Jan 11, 2024 | 18.32 | 18.36 | 17.88 | 18.10 | 10,116,634 | -0.34(-1.85%) |
Jan 10, 2024 | 18.63 | 18.63 | 18.25 | 18.44 | 11,445,700 | -0.20(-1.05%) |
Jan 09, 2024 | 18.95 | 18.95 | 18.60 | 18.64 | 11,860,464 | -0.38(-2.00%) |
Jan 08, 2024 | 18.79 | 19.03 | 18.69 | 19.02 | 5,386,042 | +0.12(+0.62%) |
Jan 05, 2024 | 18.40 | 19.01 | 18.33 | 18.90 | 9,036,852 | +0.41(+2.21%) |
Jan 04, 2024 | 18.34 | 18.72 | 18.21 | 18.49 | 7,045,242 | +0.17(+0.90%) |
Jan 03, 2024 | 18.72 | 18.79 | 18.29 | 18.33 | 8,838,747 | -0.68(-3.59%) |
Jan 02, 2024 | 18.67 | 19.20 | 18.58 | 19.01 | 7,809,335 | +0.12(+0.62%) |
Dec 29, 2023 | 19.03 | 19.09 | 18.84 | 18.89 | 4,224,599 | -0.17(-0.87%) |
Dec 28, 2023 | 19.08 | 19.12 | 19.01 | 19.06 | 3,880,809 | +0.01(+0.05%) |
Dec 27, 2023 | 19.10 | 19.15 | 18.92 | 19.05 | 4,681,127 | -0.03(-0.15%) |
Dec 26, 2023 | 18.81 | 19.13 | 18.74 | 19.08 | 4,615,866 | +0.29(+1.56%) |
Dec 22, 2023 | 18.76 | 18.92 | 18.60 | 18.79 | 4,806,497 | +0.13(+0.68%) |
Dec 21, 2023 | 18.70 | 18.79 | 18.46 | 18.66 | 6,966,905 | +0.17(+0.90%) |
Dec 20, 2023 | 18.78 | 19.09 | 18.48 | 18.49 | 8,519,930 | -0.38(-2.01%) |
Dec 19, 2023 | 18.63 | 18.94 | 18.53 | 18.87 | 8,606,318 | +0.22(+1.20%) |
Dec 18, 2023 | 19.19 | 19.19 | 18.60 | 18.65 | 10,308,112 | -0.39(-2.05%) |
Dec 15, 2023 | 18.99 | 19.24 | 18.71 | 19.04 | 22,549,690 | -0.07(-0.36%) |
Dec 14, 2023 | 18.29 | 19.28 | 18.13 | 19.11 | 22,504,960 | +1.46(+8.29%) |
Dec 13, 2023 | 16.82 | 17.69 | 16.75 | 17.64 | 12,048,121 | +0.82(+4.87%) |
Dec 12, 2023 | 17.05 | 17.06 | 16.80 | 16.83 | 6,843,186 | -0.20(-1.20%) |
Dec 11, 2023 | 16.94 | 17.15 | 16.90 | 17.03 | 6,955,546 | +0.03(+0.17%) |
Dec 08, 2023 | 16.89 | 17.25 | 16.79 | 17.00 | 7,562,927 | +0.19(+1.10%) |
Dec 07, 2023 | 16.54 | 16.85 | 16.44 | 16.82 | 9,115,920 | +0.38(+2.31%) |
Dec 06, 2023 | 16.54 | 16.91 | 16.42 | 16.44 | 9,567,323 | +0.10(+0.59%) |
Dec 05, 2023 | 16.82 | 16.82 | 16.32 | 16.34 | 14,767,830 | -0.62(-3.63%) |
Dec 04, 2023 | 16.67 | 17.02 | 16.64 | 16.95 | 8,487,734 | +0.07(+0.40%) |