Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.22 | 18.00 | 16.72 | 17.22 | 3,343,834 | -2.22(-11.42%) |
Feb 28, 2024 | 19.89 | 20.02 | 19.43 | 19.44 | 834,382 | -0.54(-2.70%) |
Feb 27, 2024 | 19.91 | 20.32 | 19.67 | 19.98 | 734,039 | +0.08(+0.40%) |
Feb 26, 2024 | 20.05 | 20.33 | 19.88 | 19.90 | 566,498 | -0.14(-0.70%) |
Feb 23, 2024 | 20.00 | 20.19 | 19.61 | 20.04 | 534,232 | +0.23(+1.16%) |
Feb 22, 2024 | 20.00 | 20.09 | 19.63 | 19.81 | 1,191,467 | +0.09(+0.46%) |
Feb 21, 2024 | 19.60 | 19.89 | 19.22 | 19.72 | 1,502,775 | -0.31(-1.55%) |
Feb 20, 2024 | 19.48 | 20.10 | 19.42 | 20.03 | 1,416,333 | +0.32(+1.62%) |
Feb 16, 2024 | 19.92 | 20.00 | 19.70 | 19.71 | 707,750 | -0.20(-1.00%) |
Feb 15, 2024 | 19.64 | 19.93 | 19.54 | 19.91 | 713,850 | +0.44(+2.26%) |
Feb 14, 2024 | 19.18 | 19.50 | 19.14 | 19.47 | 1,359,445 | +0.49(+2.58%) |
Feb 13, 2024 | 18.86 | 19.12 | 18.72 | 18.98 | 685,471 | -0.36(-1.86%) |
Feb 12, 2024 | 19.32 | 19.67 | 19.15 | 19.34 | 1,078,012 | +0.00(+0.00%) |
Feb 09, 2024 | 19.24 | 19.55 | 19.15 | 19.34 | 823,105 | +0.33(+1.74%) |
Feb 08, 2024 | 18.90 | 19.20 | 18.82 | 19.01 | 724,696 | +0.08(+0.42%) |
Feb 07, 2024 | 18.83 | 18.94 | 18.57 | 18.93 | 1,066,491 | +0.18(+0.96%) |
Feb 06, 2024 | 18.78 | 18.90 | 18.45 | 18.75 | 387,285 | +0.11(+0.59%) |
Feb 05, 2024 | 19.25 | 19.29 | 18.45 | 18.64 | 670,344 | -0.62(-3.22%) |
Feb 02, 2024 | 19.14 | 19.36 | 18.99 | 19.26 | 684,442 | +0.07(+0.36%) |
Feb 01, 2024 | 18.88 | 19.22 | 18.72 | 19.19 | 836,865 | +0.34(+1.80%) |
Jan 31, 2024 | 19.08 | 19.36 | 18.82 | 18.85 | 1,006,017 | -0.30(-1.57%) |
Jan 30, 2024 | 19.52 | 19.63 | 19.02 | 19.15 | 587,199 | -0.43(-2.20%) |
Jan 29, 2024 | 19.27 | 19.66 | 19.21 | 19.58 | 692,834 | +0.47(+2.46%) |
Jan 26, 2024 | 18.85 | 19.25 | 18.82 | 19.11 | 1,132,613 | +0.25(+1.33%) |
Jan 25, 2024 | 18.49 | 18.87 | 18.30 | 18.86 | 1,143,657 | +0.47(+2.56%) |
Jan 24, 2024 | 18.99 | 19.00 | 18.36 | 18.39 | 1,042,838 | -0.38(-2.02%) |
Jan 23, 2024 | 19.02 | 19.43 | 18.61 | 18.77 | 581,641 | -0.26(-1.37%) |
Jan 22, 2024 | 18.83 | 19.05 | 18.65 | 19.03 | 1,762,803 | +0.38(+2.04%) |
Jan 19, 2024 | 19.48 | 19.48 | 18.62 | 18.65 | 2,116,164 | -0.73(-3.77%) |
Jan 18, 2024 | 19.69 | 19.72 | 19.31 | 19.38 | 1,140,242 | -0.24(-1.22%) |
Jan 17, 2024 | 19.75 | 19.80 | 19.58 | 19.62 | 449,619 | -0.35(-1.75%) |
Jan 16, 2024 | 20.00 | 20.18 | 19.72 | 19.97 | 720,717 | -0.12(-0.60%) |
Jan 12, 2024 | 19.79 | 20.20 | 19.70 | 20.09 | 933,392 | +0.44(+2.24%) |
Jan 11, 2024 | 19.86 | 19.86 | 19.64 | 19.65 | 654,203 | -0.19(-0.96%) |
Jan 10, 2024 | 19.65 | 19.88 | 19.37 | 19.84 | 857,646 | +0.24(+1.22%) |
Jan 09, 2024 | 19.49 | 19.87 | 19.40 | 19.60 | 803,146 | +0.03(+0.15%) |
Jan 08, 2024 | 19.63 | 19.90 | 19.51 | 19.57 | 1,012,537 | +0.02(+0.10%) |
Jan 05, 2024 | 19.21 | 19.63 | 19.12 | 19.55 | 1,237,992 | +0.21(+1.09%) |
Jan 04, 2024 | 19.38 | 19.68 | 19.31 | 19.34 | 965,545 | -0.04(-0.21%) |
Jan 03, 2024 | 19.35 | 19.80 | 19.01 | 19.38 | 2,146,072 | -0.10(-0.51%) |
Jan 02, 2024 | 19.65 | 19.65 | 19.04 | 19.48 | 1,872,419 | -0.55(-2.75%) |
Dec 29, 2023 | 20.14 | 20.32 | 19.95 | 20.03 | 738,024 | -0.07(-0.35%) |
Dec 28, 2023 | 19.98 | 20.16 | 19.89 | 20.10 | 1,067,970 | +0.13(+0.65%) |
Dec 27, 2023 | 20.05 | 20.31 | 19.84 | 19.97 | 464,209 | -0.11(-0.55%) |
Dec 26, 2023 | 20.10 | 20.18 | 19.98 | 20.08 | 564,380 | +0.03(+0.15%) |
Dec 22, 2023 | 19.82 | 20.17 | 19.74 | 20.05 | 1,919,549 | +0.28(+1.42%) |
Dec 21, 2023 | 19.77 | 19.97 | 19.51 | 19.77 | 838,594 | +0.07(+0.36%) |
Dec 20, 2023 | 19.68 | 20.39 | 19.59 | 19.70 | 1,945,081 | -0.09(-0.45%) |
Dec 19, 2023 | 19.69 | 19.80 | 19.49 | 19.79 | 3,598,563 | +0.12(+0.61%) |
Dec 18, 2023 | 19.80 | 19.96 | 19.58 | 19.67 | 1,198,108 | -0.14(-0.71%) |
Dec 15, 2023 | 19.84 | 19.84 | 19.37 | 19.81 | 2,611,428 | +0.11(+0.56%) |
Dec 14, 2023 | 19.43 | 19.74 | 19.07 | 19.70 | 2,193,022 | +0.35(+1.81%) |
Dec 13, 2023 | 19.28 | 19.42 | 19.08 | 19.35 | 776,028 | +0.10(+0.52%) |
Dec 12, 2023 | 19.17 | 19.32 | 18.96 | 19.25 | 1,115,870 | +0.08(+0.42%) |
Dec 11, 2023 | 19.17 | 19.35 | 19.10 | 19.17 | 672,699 | -0.08(-0.42%) |
Dec 08, 2023 | 18.92 | 19.36 | 18.81 | 19.25 | 856,398 | +0.31(+1.64%) |
Dec 07, 2023 | 19.15 | 19.15 | 18.74 | 18.94 | 2,432,160 | -0.26(-1.35%) |
Dec 06, 2023 | 19.00 | 19.44 | 18.91 | 19.20 | 1,602,494 | +0.25(+1.32%) |
Dec 05, 2023 | 19.12 | 19.12 | 18.55 | 18.95 | 1,988,262 | -0.21(-1.10%) |
Dec 04, 2023 | 19.61 | 19.61 | 18.72 | 19.16 | 3,092,751 | -0.60(-3.04%) |