Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.33 | 19.35 | 18.60 | 18.82 | 5,970,264 | -0.30(-1.56%) |
Feb 28, 2024 | 19.34 | 19.34 | 18.99 | 19.12 | 4,114,419 | -0.46(-2.33%) |
Feb 27, 2024 | 19.43 | 19.65 | 19.19 | 19.57 | 5,282,492 | +0.34(+1.76%) |
Feb 26, 2024 | 19.96 | 20.02 | 19.04 | 19.24 | 5,828,775 | -0.09(-0.46%) |
Feb 23, 2024 | 19.02 | 19.46 | 18.72 | 19.33 | 4,064,090 | +0.36(+1.89%) |
Feb 22, 2024 | 19.24 | 19.42 | 18.95 | 18.97 | 4,240,226 | -0.05(-0.26%) |
Feb 21, 2024 | 18.73 | 19.07 | 18.65 | 19.02 | 5,419,712 | +0.10(+0.52%) |
Feb 20, 2024 | 19.35 | 19.38 | 18.86 | 18.92 | 6,500,452 | -0.72(-3.64%) |
Feb 16, 2024 | 19.67 | 20.08 | 19.41 | 19.63 | 3,916,061 | -0.28(-1.40%) |
Feb 15, 2024 | 20.15 | 20.29 | 19.75 | 19.91 | 3,865,795 | -0.08(-0.40%) |
Feb 14, 2024 | 19.92 | 20.15 | 19.56 | 19.99 | 3,920,693 | +0.35(+1.77%) |
Feb 13, 2024 | 19.62 | 19.88 | 19.24 | 19.64 | 5,510,382 | -0.79(-3.84%) |
Feb 12, 2024 | 20.12 | 21.13 | 20.00 | 20.43 | 7,573,990 | +0.50(+2.49%) |
Feb 09, 2024 | 19.86 | 20.14 | 19.59 | 19.93 | 6,331,687 | +0.02(+0.10%) |
Feb 08, 2024 | 19.82 | 20.33 | 19.71 | 19.91 | 7,227,170 | +0.17(+0.86%) |
Feb 07, 2024 | 19.66 | 19.80 | 19.34 | 19.74 | 3,593,553 | +0.09(+0.46%) |
Feb 06, 2024 | 19.74 | 19.93 | 19.47 | 19.65 | 4,236,488 | -0.19(-0.95%) |
Feb 05, 2024 | 19.34 | 19.94 | 19.16 | 19.84 | 6,309,617 | +0.16(+0.81%) |
Feb 02, 2024 | 19.03 | 19.76 | 18.91 | 19.68 | 5,276,559 | +0.47(+2.43%) |
Feb 01, 2024 | 18.72 | 19.34 | 18.64 | 19.22 | 4,751,177 | +0.65(+3.48%) |
Jan 31, 2024 | 19.13 | 19.18 | 18.50 | 18.57 | 5,322,839 | -0.66(-3.41%) |
Jan 30, 2024 | 19.26 | 19.40 | 19.07 | 19.23 | 3,998,661 | -0.06(-0.31%) |
Jan 29, 2024 | 19.55 | 19.57 | 19.05 | 19.29 | 3,888,561 | -0.33(-1.67%) |
Jan 26, 2024 | 19.45 | 19.78 | 19.18 | 19.61 | 4,035,647 | +0.23(+1.18%) |
Jan 25, 2024 | 19.06 | 19.60 | 18.99 | 19.39 | 5,994,247 | +0.54(+2.85%) |
Jan 24, 2024 | 19.11 | 19.21 | 18.78 | 18.85 | 3,542,996 | +0.00(+0.00%) |
Jan 23, 2024 | 19.05 | 19.22 | 18.68 | 18.85 | 5,472,057 | +0.00(+0.00%) |
Jan 22, 2024 | 18.84 | 19.19 | 18.61 | 18.85 | 4,843,140 | +0.03(+0.16%) |
Jan 19, 2024 | 18.39 | 19.00 | 18.27 | 18.82 | 7,391,099 | +0.41(+2.21%) |
Jan 18, 2024 | 19.50 | 19.61 | 18.22 | 18.41 | 13,420,379 | -0.87(-4.53%) |
Jan 17, 2024 | 19.46 | 19.67 | 19.29 | 19.29 | 6,471,026 | -0.42(-2.12%) |
Jan 16, 2024 | 19.87 | 19.90 | 19.50 | 19.70 | 5,932,619 | -0.41(-2.03%) |
Jan 12, 2024 | 21.00 | 21.01 | 20.10 | 20.11 | 5,311,847 | -0.72(-3.44%) |
Jan 11, 2024 | 21.00 | 21.16 | 20.51 | 20.83 | 4,067,068 | -0.33(-1.55%) |
Jan 10, 2024 | 21.08 | 21.48 | 21.02 | 21.15 | 4,834,910 | -0.02(-0.09%) |
Jan 09, 2024 | 21.46 | 21.77 | 21.16 | 21.17 | 5,173,458 | -0.35(-1.62%) |
Jan 08, 2024 | 20.69 | 21.72 | 20.69 | 21.52 | 6,992,895 | +0.86(+4.18%) |
Jan 05, 2024 | 19.83 | 20.96 | 19.82 | 20.66 | 7,616,925 | +0.67(+3.33%) |
Jan 04, 2024 | 20.21 | 20.28 | 19.84 | 19.99 | 5,956,413 | -0.13(-0.64%) |
Jan 03, 2024 | 20.38 | 20.44 | 19.85 | 20.12 | 8,309,243 | -0.64(-3.06%) |
Jan 02, 2024 | 20.45 | 20.76 | 19.79 | 20.76 | 6,958,708 | +0.13(+0.63%) |
Dec 29, 2023 | 20.72 | 20.93 | 20.56 | 20.63 | 5,470,439 | -0.19(-0.90%) |
Dec 28, 2023 | 20.90 | 20.94 | 20.66 | 20.81 | 3,543,452 | -0.18(-0.85%) |
Dec 27, 2023 | 21.21 | 21.25 | 20.87 | 20.99 | 4,116,415 | -0.16(-0.75%) |
Dec 26, 2023 | 21.55 | 21.75 | 21.07 | 21.15 | 6,333,991 | +0.27(+1.28%) |
Dec 22, 2023 | 20.75 | 21.18 | 20.71 | 20.88 | 3,898,476 | -0.08(-0.38%) |
Dec 21, 2023 | 20.75 | 21.06 | 20.67 | 20.96 | 4,763,901 | +0.56(+2.76%) |
Dec 20, 2023 | 21.16 | 21.24 | 20.40 | 20.40 | 7,408,644 | -0.91(-4.26%) |
Dec 19, 2023 | 20.81 | 21.48 | 20.72 | 21.31 | 8,315,198 | +0.62(+3.00%) |
Dec 18, 2023 | 21.16 | 21.27 | 20.55 | 20.69 | 7,628,016 | -0.34(-1.60%) |
Dec 15, 2023 | 21.01 | 21.45 | 20.67 | 21.02 | 13,206,587 | +0.01(+0.05%) |
Dec 14, 2023 | 21.27 | 21.44 | 20.65 | 21.01 | 12,380,529 | +0.07(+0.33%) |
Dec 13, 2023 | 21.08 | 21.24 | 20.30 | 20.94 | 13,895,333 | -0.07(-0.33%) |
Dec 12, 2023 | 21.24 | 21.59 | 20.99 | 21.01 | 6,750,099 | -0.62(-2.87%) |
Dec 11, 2023 | 21.48 | 21.78 | 21.36 | 21.63 | 8,008,472 | +0.25(+1.15%) |
Dec 08, 2023 | 21.02 | 21.52 | 20.96 | 21.39 | 7,064,730 | +0.31(+1.45%) |
Dec 07, 2023 | 20.69 | 21.23 | 20.63 | 21.08 | 7,226,201 | +0.42(+2.05%) |
Dec 06, 2023 | 20.55 | 21.05 | 20.50 | 20.66 | 5,893,763 | +0.16(+0.77%) |
Dec 05, 2023 | 20.38 | 20.65 | 20.12 | 20.50 | 6,454,990 | -0.06(-0.29%) |
Dec 04, 2023 | 20.73 | 20.84 | 20.48 | 20.56 | 9,365,201 | -0.18(-0.86%) |