Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.70 | 16.98 | 16.54 | 16.75 | 66,004,280 | +0.20(+1.21%) |
Feb 28, 2024 | 16.09 | 16.80 | 16.02 | 16.55 | 10,612,255 | +0.31(+1.91%) |
Feb 27, 2024 | 16.34 | 16.43 | 16.10 | 16.24 | 8,350,665 | +0.06(+0.37%) |
Feb 26, 2024 | 16.58 | 16.69 | 16.11 | 16.18 | 6,725,584 | -0.45(-2.71%) |
Feb 23, 2024 | 16.81 | 16.83 | 16.59 | 16.63 | 5,331,802 | -0.16(-0.95%) |
Feb 22, 2024 | 16.76 | 16.91 | 16.62 | 16.79 | 7,721,813 | -0.03(-0.18%) |
Feb 21, 2024 | 16.95 | 17.11 | 16.78 | 16.82 | 10,124,295 | -0.10(-0.59%) |
Feb 20, 2024 | 17.00 | 17.19 | 16.78 | 16.92 | 7,113,150 | -0.24(-1.40%) |
Feb 16, 2024 | 17.12 | 17.24 | 16.97 | 17.16 | 5,215,208 | -0.30(-1.72%) |
Feb 15, 2024 | 17.05 | 17.46 | 16.97 | 17.46 | 4,813,323 | +0.60(+3.56%) |
Feb 14, 2024 | 16.91 | 17.04 | 16.60 | 16.86 | 8,953,036 | +0.08(+0.48%) |
Feb 13, 2024 | 16.73 | 16.84 | 16.38 | 16.78 | 8,617,173 | -0.46(-2.67%) |
Feb 12, 2024 | 17.15 | 17.43 | 17.07 | 17.24 | 6,448,968 | +0.20(+1.15%) |
Feb 09, 2024 | 17.34 | 17.52 | 16.77 | 17.04 | 13,552,249 | -0.64(-3.61%) |
Feb 08, 2024 | 17.52 | 17.81 | 17.48 | 17.68 | 7,187,768 | +0.12(+0.67%) |
Feb 07, 2024 | 17.74 | 17.85 | 17.52 | 17.56 | 5,040,956 | -0.21(-1.16%) |
Feb 06, 2024 | 17.52 | 17.86 | 17.40 | 17.77 | 5,437,840 | +0.27(+1.52%) |
Feb 05, 2024 | 17.68 | 17.70 | 17.45 | 17.51 | 5,611,263 | -0.49(-2.73%) |
Feb 02, 2024 | 18.13 | 18.17 | 17.73 | 18.00 | 6,329,744 | -0.50(-2.71%) |
Feb 01, 2024 | 18.11 | 18.51 | 17.88 | 18.50 | 5,801,871 | +0.31(+1.73%) |
Jan 31, 2024 | 18.43 | 18.56 | 17.98 | 18.18 | 12,336,648 | -0.12(-0.64%) |
Jan 30, 2024 | 18.68 | 18.76 | 18.29 | 18.30 | 7,637,335 | -0.59(-3.12%) |
Jan 29, 2024 | 19.04 | 19.06 | 18.65 | 18.89 | 5,857,606 | -0.20(-1.03%) |
Jan 26, 2024 | 19.13 | 19.25 | 18.93 | 19.09 | 3,286,997 | +0.06(+0.31%) |
Jan 25, 2024 | 19.14 | 19.21 | 18.81 | 19.03 | 5,159,822 | +0.23(+1.20%) |
Jan 24, 2024 | 19.42 | 19.42 | 18.77 | 18.80 | 4,613,545 | -0.24(-1.24%) |
Jan 23, 2024 | 19.50 | 19.57 | 18.93 | 19.04 | 4,501,249 | -0.33(-1.73%) |
Jan 22, 2024 | 19.48 | 19.68 | 19.25 | 19.37 | 5,039,305 | -0.04(-0.20%) |
Jan 19, 2024 | 19.37 | 19.55 | 19.00 | 19.41 | 4,678,228 | +0.15(+0.77%) |
Jan 18, 2024 | 19.78 | 19.79 | 19.09 | 19.26 | 5,286,247 | -0.43(-2.20%) |
Jan 17, 2024 | 19.93 | 20.29 | 19.39 | 19.70 | 4,809,867 | -0.68(-3.33%) |
Jan 16, 2024 | 20.38 | 20.48 | 20.06 | 20.38 | 7,593,688 | -0.11(-0.53%) |
Jan 12, 2024 | 20.26 | 20.51 | 20.18 | 20.48 | 6,931,533 | +0.54(+2.71%) |
Jan 11, 2024 | 19.62 | 19.95 | 19.47 | 19.94 | 8,403,300 | +0.31(+1.60%) |
Jan 10, 2024 | 19.61 | 19.80 | 19.44 | 19.63 | 5,240,965 | +0.07(+0.35%) |
Jan 09, 2024 | 19.41 | 19.56 | 19.22 | 19.56 | 4,265,798 | -0.08(-0.40%) |
Jan 08, 2024 | 19.20 | 19.77 | 19.12 | 19.64 | 4,391,801 | +0.34(+1.78%) |
Jan 05, 2024 | 19.13 | 19.61 | 18.96 | 19.29 | 5,565,562 | -0.03(-0.15%) |
Jan 04, 2024 | 19.25 | 19.48 | 19.12 | 19.32 | 3,792,177 | +0.08(+0.41%) |
Jan 03, 2024 | 19.40 | 19.51 | 19.04 | 19.25 | 3,129,279 | -0.44(-2.25%) |
Jan 02, 2024 | 19.45 | 19.87 | 19.22 | 19.69 | 3,726,413 | +0.23(+1.16%) |
Dec 29, 2023 | 19.67 | 19.83 | 19.45 | 19.46 | 3,300,822 | -0.37(-1.88%) |
Dec 28, 2023 | 19.56 | 19.83 | 19.56 | 19.83 | 2,627,178 | +0.16(+0.80%) |
Dec 27, 2023 | 19.71 | 19.79 | 19.52 | 19.68 | 3,385,228 | +0.06(+0.30%) |
Dec 26, 2023 | 19.40 | 19.73 | 19.33 | 19.62 | 3,210,244 | +0.26(+1.32%) |
Dec 22, 2023 | 19.10 | 19.44 | 18.99 | 19.36 | 5,847,898 | +0.29(+1.55%) |
Dec 21, 2023 | 19.31 | 19.31 | 18.76 | 19.07 | 5,563,503 | -0.06(-0.31%) |
Dec 20, 2023 | 19.37 | 19.71 | 19.12 | 19.13 | 4,432,046 | -0.35(-1.82%) |
Dec 19, 2023 | 19.27 | 19.53 | 19.12 | 19.48 | 4,630,621 | +0.32(+1.69%) |
Dec 18, 2023 | 19.32 | 19.35 | 19.03 | 19.16 | 6,064,877 | -0.06(-0.31%) |
Dec 15, 2023 | 19.67 | 19.80 | 18.99 | 19.22 | 10,890,926 | -0.56(-2.83%) |
Dec 14, 2023 | 19.41 | 20.03 | 19.18 | 19.78 | 7,044,406 | +0.91(+4.85%) |
Dec 13, 2023 | 17.95 | 18.96 | 17.80 | 18.86 | 6,828,940 | +0.84(+4.63%) |
Dec 12, 2023 | 18.55 | 18.55 | 17.97 | 18.03 | 4,683,849 | -0.42(-2.29%) |
Dec 11, 2023 | 18.33 | 18.56 | 18.25 | 18.45 | 6,381,488 | +0.02(+0.11%) |
Dec 08, 2023 | 18.33 | 18.51 | 18.23 | 18.43 | 6,420,005 | -0.02(-0.11%) |
Dec 07, 2023 | 18.05 | 18.48 | 17.94 | 18.45 | 6,510,351 | +0.36(+2.01%) |
Dec 06, 2023 | 18.15 | 18.44 | 18.02 | 18.09 | 4,388,786 | +0.04(+0.22%) |
Dec 05, 2023 | 18.05 | 18.15 | 17.91 | 18.05 | 7,005,348 | -0.11(-0.60%) |
Dec 04, 2023 | 17.80 | 18.18 | 17.78 | 18.15 | 6,204,298 | +0.27(+1.48%) |