Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.29 | 18.50 | 18.00 | 18.11 | 6,302,694 | -0.09(-0.49%) |
Feb 28, 2024 | 17.81 | 18.30 | 17.78 | 18.20 | 3,567,340 | +0.34(+1.88%) |
Feb 27, 2024 | 18.02 | 18.07 | 17.70 | 17.86 | 2,562,283 | -0.09(-0.49%) |
Feb 26, 2024 | 18.01 | 18.20 | 17.93 | 17.95 | 2,113,956 | -0.09(-0.49%) |
Feb 23, 2024 | 17.77 | 18.09 | 17.66 | 18.04 | 2,638,613 | +0.32(+1.78%) |
Feb 22, 2024 | 17.49 | 17.91 | 17.47 | 17.73 | 3,526,003 | +0.10(+0.56%) |
Feb 21, 2024 | 17.48 | 17.93 | 17.40 | 17.63 | 5,378,823 | -0.10(-0.56%) |
Feb 20, 2024 | 18.10 | 18.37 | 17.69 | 17.73 | 5,028,466 | -0.45(-2.50%) |
Feb 16, 2024 | 18.67 | 18.78 | 18.15 | 18.18 | 4,011,121 | -0.55(-2.95%) |
Feb 15, 2024 | 18.30 | 18.86 | 18.07 | 18.73 | 5,335,269 | -0.29(-1.50%) |
Feb 14, 2024 | 19.03 | 19.07 | 18.79 | 19.02 | 3,258,718 | +0.16(+0.84%) |
Feb 13, 2024 | 18.99 | 19.12 | 18.74 | 18.86 | 2,476,217 | -0.39(-2.05%) |
Feb 12, 2024 | 19.05 | 19.39 | 19.04 | 19.26 | 3,202,761 | +0.20(+1.04%) |
Feb 09, 2024 | 18.82 | 19.10 | 18.74 | 19.06 | 2,307,746 | +0.24(+1.26%) |
Feb 08, 2024 | 18.68 | 18.87 | 18.66 | 18.82 | 1,967,069 | +0.16(+0.85%) |
Feb 07, 2024 | 18.74 | 18.85 | 18.61 | 18.66 | 2,186,481 | -0.06(-0.32%) |
Feb 06, 2024 | 18.59 | 18.82 | 18.57 | 18.72 | 1,714,398 | +0.17(+0.90%) |
Feb 05, 2024 | 18.72 | 18.79 | 18.33 | 18.56 | 2,777,116 | -0.26(-1.36%) |
Feb 02, 2024 | 18.94 | 18.94 | 18.57 | 18.81 | 2,092,990 | -0.22(-1.14%) |
Feb 01, 2024 | 18.81 | 19.06 | 18.69 | 19.03 | 2,834,180 | +0.21(+1.10%) |
Jan 31, 2024 | 19.00 | 19.14 | 18.76 | 18.82 | 2,513,074 | -0.14(-0.73%) |
Jan 30, 2024 | 19.13 | 19.19 | 18.89 | 18.96 | 1,718,001 | -0.18(-0.93%) |
Jan 29, 2024 | 18.90 | 19.15 | 18.77 | 19.14 | 1,974,638 | +0.22(+1.15%) |
Jan 26, 2024 | 18.92 | 19.08 | 18.87 | 18.92 | 2,114,177 | +0.08(+0.42%) |
Jan 25, 2024 | 18.84 | 18.86 | 18.50 | 18.84 | 3,322,604 | +0.12(+0.63%) |
Jan 24, 2024 | 18.88 | 18.91 | 18.64 | 18.72 | 2,381,380 | -0.10(-0.52%) |
Jan 23, 2024 | 18.79 | 18.96 | 18.65 | 18.82 | 4,078,624 | +0.11(+0.58%) |
Jan 22, 2024 | 19.05 | 19.11 | 18.54 | 18.71 | 4,189,544 | -0.22(-1.15%) |
Jan 19, 2024 | 19.16 | 19.40 | 18.75 | 18.93 | 4,167,030 | -0.07(-0.36%) |
Jan 18, 2024 | 18.84 | 19.08 | 18.80 | 19.00 | 2,404,647 | +0.17(+0.89%) |
Jan 17, 2024 | 18.69 | 18.88 | 18.59 | 18.83 | 2,264,390 | +0.06(+0.32%) |
Jan 16, 2024 | 19.01 | 19.12 | 18.64 | 18.77 | 2,921,017 | -0.43(-2.26%) |
Jan 12, 2024 | 19.30 | 19.33 | 19.08 | 19.21 | 2,152,697 | +0.03(+0.15%) |
Jan 11, 2024 | 19.30 | 19.31 | 18.99 | 19.18 | 1,717,204 | -0.08(-0.41%) |
Jan 10, 2024 | 19.41 | 19.50 | 19.11 | 19.26 | 3,642,671 | -0.15(-0.76%) |
Jan 09, 2024 | 19.12 | 19.44 | 19.01 | 19.40 | 3,140,922 | +0.14(+0.72%) |
Jan 08, 2024 | 18.74 | 19.30 | 18.73 | 19.27 | 2,343,081 | +0.53(+2.84%) |
Jan 05, 2024 | 18.57 | 18.85 | 18.52 | 18.73 | 3,284,013 | +0.09(+0.48%) |
Jan 04, 2024 | 18.83 | 18.99 | 18.54 | 18.64 | 3,201,512 | -0.19(-1.00%) |
Jan 03, 2024 | 18.81 | 18.98 | 18.72 | 18.83 | 3,235,841 | -0.26(-1.34%) |
Jan 02, 2024 | 19.15 | 19.47 | 19.02 | 19.09 | 3,040,545 | -0.13(-0.67%) |
Dec 29, 2023 | 19.18 | 19.36 | 19.13 | 19.22 | 2,208,962 | -0.05(-0.26%) |
Dec 28, 2023 | 19.23 | 19.30 | 19.16 | 19.27 | 1,908,924 | -0.04(-0.20%) |
Dec 27, 2023 | 19.60 | 19.63 | 19.26 | 19.30 | 2,240,134 | -0.30(-1.51%) |
Dec 26, 2023 | 19.58 | 19.68 | 19.46 | 19.60 | 1,584,259 | +0.08(+0.40%) |
Dec 22, 2023 | 19.55 | 19.68 | 19.33 | 19.52 | 1,686,957 | +0.06(+0.30%) |
Dec 21, 2023 | 19.52 | 19.59 | 19.29 | 19.46 | 2,422,441 | -0.12(-0.60%) |
Dec 20, 2023 | 19.86 | 19.91 | 19.58 | 19.58 | 1,701,759 | -0.29(-1.44%) |
Dec 19, 2023 | 19.88 | 20.13 | 19.86 | 19.87 | 1,350,836 | +0.06(+0.30%) |
Dec 18, 2023 | 19.74 | 19.95 | 19.57 | 19.81 | 1,909,625 | +0.15(+0.75%) |
Dec 15, 2023 | 20.14 | 20.21 | 19.56 | 19.66 | 4,457,476 | -0.49(-2.45%) |
Dec 14, 2023 | 19.81 | 20.20 | 19.79 | 20.15 | 4,038,396 | +0.47(+2.41%) |
Dec 13, 2023 | 19.09 | 19.75 | 19.05 | 19.68 | 4,411,932 | +0.60(+3.15%) |
Dec 12, 2023 | 19.24 | 19.29 | 19.04 | 19.08 | 1,536,586 | -0.13(-0.67%) |
Dec 11, 2023 | 18.92 | 19.22 | 18.85 | 19.21 | 1,773,246 | +0.34(+1.78%) |
Dec 08, 2023 | 18.94 | 19.03 | 18.81 | 18.87 | 1,624,608 | -0.01(-0.05%) |
Dec 07, 2023 | 19.02 | 19.10 | 18.86 | 18.88 | 2,121,059 | -0.14(-0.73%) |
Dec 06, 2023 | 19.16 | 19.24 | 18.98 | 19.02 | 1,655,499 | -0.05(-0.26%) |
Dec 05, 2023 | 19.52 | 19.53 | 19.03 | 19.07 | 2,156,214 | -0.50(-2.57%) |
Dec 04, 2023 | 19.23 | 19.64 | 19.22 | 19.57 | 3,155,646 | +0.30(+1.54%) |