Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.58 | 19.25 | 18.46 | 18.69 | 2,058,171 | +1.20(+6.86%) |
Feb 28, 2024 | 17.85 | 17.85 | 17.21 | 17.49 | 1,506,890 | -0.58(-3.21%) |
Feb 27, 2024 | 18.51 | 18.70 | 18.05 | 18.07 | 954,987 | -0.45(-2.43%) |
Feb 26, 2024 | 18.77 | 18.90 | 18.05 | 18.52 | 1,309,249 | -0.95(-4.88%) |
Feb 23, 2024 | 18.63 | 19.59 | 18.01 | 19.47 | 1,809,203 | +1.04(+5.64%) |
Feb 22, 2024 | 19.45 | 19.45 | 18.22 | 18.43 | 1,448,806 | -1.32(-6.68%) |
Feb 21, 2024 | 20.09 | 20.09 | 18.89 | 19.75 | 1,157,709 | -0.62(-3.04%) |
Feb 20, 2024 | 20.52 | 20.65 | 19.77 | 20.37 | 936,339 | +0.38(+1.90%) |
Feb 16, 2024 | 19.28 | 20.55 | 19.19 | 19.99 | 1,175,173 | +0.19(+0.96%) |
Feb 15, 2024 | 18.90 | 20.40 | 18.83 | 19.80 | 2,306,890 | +1.50(+8.20%) |
Feb 14, 2024 | 18.13 | 18.41 | 17.56 | 18.30 | 1,568,562 | +0.38(+2.12%) |
Feb 13, 2024 | 19.82 | 19.82 | 17.45 | 17.92 | 2,708,610 | -3.55(-16.53%) |
Feb 12, 2024 | 20.52 | 21.68 | 20.33 | 21.47 | 877,943 | +0.86(+4.17%) |
Feb 09, 2024 | 21.19 | 21.20 | 20.19 | 20.61 | 997,904 | -0.84(-3.92%) |
Feb 08, 2024 | 21.45 | 21.80 | 21.18 | 21.45 | 550,619 | -0.50(-2.28%) |
Feb 07, 2024 | 22.40 | 22.60 | 21.65 | 21.95 | 679,925 | -0.56(-2.49%) |
Feb 06, 2024 | 21.94 | 22.62 | 21.61 | 22.51 | 742,014 | +0.86(+3.97%) |
Feb 05, 2024 | 22.09 | 22.37 | 21.29 | 21.65 | 1,071,431 | -1.68(-7.20%) |
Feb 02, 2024 | 23.94 | 23.94 | 22.51 | 23.33 | 1,523,458 | -2.69(-10.34%) |
Feb 01, 2024 | 24.19 | 26.23 | 24.10 | 26.02 | 1,240,470 | +2.77(+11.91%) |
Jan 31, 2024 | 24.22 | 25.50 | 23.10 | 23.25 | 1,370,648 | -0.70(-2.92%) |
Jan 30, 2024 | 24.96 | 25.15 | 23.40 | 23.95 | 818,800 | -0.61(-2.48%) |
Jan 29, 2024 | 24.59 | 24.59 | 23.23 | 24.56 | 1,010,892 | +0.68(+2.85%) |
Jan 26, 2024 | 24.15 | 24.80 | 23.63 | 23.88 | 920,016 | -0.40(-1.65%) |
Jan 25, 2024 | 24.05 | 24.50 | 23.61 | 24.28 | 700,363 | +1.37(+5.98%) |
Jan 24, 2024 | 25.53 | 26.30 | 22.87 | 22.91 | 1,502,165 | -1.40(-5.76%) |
Jan 23, 2024 | 23.29 | 24.39 | 23.03 | 24.31 | 1,145,146 | +1.47(+6.44%) |
Jan 22, 2024 | 22.30 | 23.23 | 21.97 | 22.84 | 856,238 | -0.37(-1.59%) |
Jan 19, 2024 | 23.54 | 23.54 | 22.16 | 23.21 | 1,108,911 | +0.27(+1.18%) |
Jan 18, 2024 | 23.39 | 23.39 | 22.43 | 22.94 | 1,043,534 | +0.18(+0.79%) |
Jan 17, 2024 | 23.93 | 23.93 | 22.46 | 22.76 | 1,495,881 | -2.34(-9.32%) |
Jan 16, 2024 | 27.51 | 27.51 | 24.90 | 25.10 | 1,427,636 | -3.91(-13.48%) |
Jan 12, 2024 | 28.99 | 30.42 | 28.64 | 29.01 | 1,643,956 | +2.29(+8.57%) |
Jan 11, 2024 | 27.30 | 27.77 | 25.53 | 26.72 | 1,338,706 | -0.68(-2.48%) |
Jan 10, 2024 | 27.35 | 27.87 | 26.62 | 27.40 | 1,051,747 | +0.00(+0.00%) |
Jan 09, 2024 | 29.10 | 29.10 | 27.10 | 27.40 | 1,170,370 | -1.45(-5.03%) |
Jan 08, 2024 | 27.94 | 29.39 | 27.48 | 28.85 | 1,176,723 | -0.31(-1.06%) |
Jan 05, 2024 | 29.38 | 30.99 | 28.41 | 29.16 | 1,132,098 | -0.17(-0.58%) |
Jan 04, 2024 | 29.51 | 29.85 | 28.29 | 29.33 | 1,148,251 | +0.05(+0.17%) |
Jan 03, 2024 | 29.70 | 30.26 | 28.57 | 29.28 | 1,150,342 | -2.74(-8.56%) |
Jan 02, 2024 | 33.55 | 34.19 | 31.59 | 32.02 | 1,012,844 | -1.37(-4.10%) |
Dec 29, 2023 | 33.72 | 33.99 | 32.45 | 33.39 | 608,764 | -0.81(-2.37%) |
Dec 28, 2023 | 36.30 | 36.91 | 34.05 | 34.20 | 877,954 | -2.89(-7.79%) |
Dec 27, 2023 | 36.66 | 38.00 | 36.38 | 37.09 | 700,387 | +1.09(+3.03%) |
Dec 26, 2023 | 36.32 | 36.75 | 35.28 | 36.00 | 469,234 | +0.30(+0.84%) |
Dec 22, 2023 | 37.20 | 38.35 | 35.61 | 35.70 | 1,174,859 | +0.73(+2.09%) |
Dec 21, 2023 | 34.69 | 35.60 | 34.39 | 34.97 | 788,154 | +1.85(+5.59%) |
Dec 20, 2023 | 36.00 | 36.17 | 33.00 | 33.12 | 859,791 | -2.80(-7.80%) |
Dec 19, 2023 | 33.51 | 36.61 | 33.25 | 35.92 | 934,267 | +2.99(+9.08%) |
Dec 18, 2023 | 32.97 | 33.35 | 32.02 | 32.93 | 641,754 | +0.54(+1.67%) |
Dec 15, 2023 | 32.63 | 33.65 | 32.10 | 32.39 | 766,688 | -1.11(-3.31%) |
Dec 14, 2023 | 33.30 | 35.39 | 32.55 | 33.50 | 1,457,885 | +1.78(+5.61%) |
Dec 13, 2023 | 26.59 | 31.87 | 26.08 | 31.72 | 1,341,044 | +5.12(+19.25%) |
Dec 12, 2023 | 29.00 | 29.00 | 26.21 | 26.60 | 1,197,800 | -2.16(-7.51%) |
Dec 11, 2023 | 28.18 | 28.88 | 27.36 | 28.76 | 987,262 | -0.46(-1.57%) |
Dec 08, 2023 | 29.14 | 30.60 | 28.29 | 29.22 | 1,421,470 | -2.01(-6.44%) |
Dec 07, 2023 | 32.24 | 32.24 | 30.21 | 31.23 | 1,166,833 | -0.46(-1.45%) |
Dec 06, 2023 | 33.07 | 33.37 | 31.54 | 31.69 | 946,912 | -0.16(-0.50%) |
Dec 05, 2023 | 32.58 | 33.24 | 30.88 | 31.85 | 1,105,297 | -1.64(-4.90%) |
Dec 04, 2023 | 34.16 | 34.77 | 32.77 | 33.49 | 1,875,708 | -3.16(-8.62%) |