Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.42 | 18.62 | 17.98 | 18.24 | 2,099,661 | -0.10(-0.55%) |
Feb 28, 2024 | 18.59 | 18.68 | 18.26 | 18.34 | 1,576,454 | -0.34(-1.82%) |
Feb 27, 2024 | 18.72 | 18.87 | 18.49 | 18.68 | 4,948,829 | +0.12(+0.65%) |
Feb 26, 2024 | 18.22 | 18.62 | 18.02 | 18.56 | 4,791,066 | +0.51(+2.83%) |
Feb 23, 2024 | 17.89 | 18.32 | 17.77 | 18.05 | 9,548,452 | -0.73(-3.89%) |
Feb 22, 2024 | 19.02 | 19.42 | 18.51 | 18.78 | 3,275,885 | -1.40(-6.94%) |
Feb 21, 2024 | 20.46 | 20.68 | 20.05 | 20.18 | 665,695 | -0.32(-1.56%) |
Feb 20, 2024 | 20.55 | 20.90 | 20.21 | 20.50 | 1,092,882 | -0.27(-1.30%) |
Feb 16, 2024 | 20.60 | 20.99 | 20.28 | 20.77 | 1,459,233 | +0.07(+0.34%) |
Feb 15, 2024 | 21.09 | 21.09 | 20.45 | 20.70 | 1,515,189 | -0.12(-0.58%) |
Feb 14, 2024 | 19.66 | 21.60 | 19.59 | 20.82 | 4,241,970 | +3.02(+16.97%) |
Feb 13, 2024 | 17.96 | 18.32 | 17.65 | 17.80 | 1,302,618 | -0.58(-3.16%) |
Feb 12, 2024 | 18.50 | 18.62 | 18.20 | 18.38 | 911,401 | +0.12(+0.66%) |
Feb 09, 2024 | 18.00 | 18.37 | 17.82 | 18.26 | 807,052 | +0.52(+2.93%) |
Feb 08, 2024 | 17.60 | 17.82 | 17.44 | 17.74 | 672,722 | +0.07(+0.40%) |
Feb 07, 2024 | 17.74 | 17.86 | 17.64 | 17.67 | 725,983 | -0.06(-0.34%) |
Feb 06, 2024 | 17.44 | 17.73 | 17.30 | 17.73 | 966,098 | +0.29(+1.66%) |
Feb 05, 2024 | 16.87 | 17.57 | 16.76 | 17.44 | 979,560 | +0.40(+2.35%) |
Feb 02, 2024 | 17.13 | 17.23 | 16.83 | 17.04 | 779,483 | -0.20(-1.16%) |
Feb 01, 2024 | 17.08 | 17.24 | 16.71 | 17.24 | 855,874 | +0.31(+1.83%) |
Jan 31, 2024 | 17.39 | 17.48 | 16.93 | 16.93 | 1,062,367 | -0.35(-2.03%) |
Jan 30, 2024 | 17.53 | 17.60 | 17.13 | 17.28 | 602,995 | -0.35(-1.99%) |
Jan 29, 2024 | 17.26 | 17.69 | 17.20 | 17.63 | 795,660 | +0.43(+2.50%) |
Jan 26, 2024 | 17.50 | 17.68 | 17.07 | 17.20 | 749,086 | -0.26(-1.49%) |
Jan 25, 2024 | 17.47 | 17.61 | 17.14 | 17.46 | 810,160 | +0.07(+0.40%) |
Jan 24, 2024 | 18.22 | 18.27 | 17.34 | 17.39 | 1,339,802 | -0.67(-3.71%) |
Jan 23, 2024 | 18.68 | 18.82 | 18.04 | 18.06 | 894,610 | -0.53(-2.85%) |
Jan 22, 2024 | 18.53 | 18.77 | 18.50 | 18.59 | 880,602 | +0.24(+1.31%) |
Jan 19, 2024 | 18.45 | 18.45 | 18.09 | 18.35 | 709,767 | -0.16(-0.86%) |
Jan 18, 2024 | 18.42 | 18.64 | 18.36 | 18.51 | 611,362 | +0.15(+0.82%) |
Jan 17, 2024 | 18.34 | 18.58 | 18.26 | 18.36 | 540,407 | -0.30(-1.61%) |
Jan 16, 2024 | 19.29 | 19.35 | 18.48 | 18.66 | 690,839 | -0.30(-1.58%) |
Jan 12, 2024 | 18.65 | 18.97 | 18.49 | 18.96 | 597,631 | +0.55(+2.99%) |
Jan 11, 2024 | 18.55 | 18.55 | 18.11 | 18.41 | 712,829 | -0.17(-0.91%) |
Jan 10, 2024 | 18.31 | 18.68 | 18.21 | 18.58 | 916,406 | +0.45(+2.48%) |
Jan 09, 2024 | 18.29 | 18.40 | 18.03 | 18.13 | 835,217 | -0.38(-2.05%) |
Jan 08, 2024 | 18.17 | 18.52 | 17.87 | 18.51 | 720,322 | +0.21(+1.15%) |
Jan 05, 2024 | 18.53 | 18.64 | 18.27 | 18.30 | 772,401 | -0.23(-1.24%) |
Jan 04, 2024 | 18.70 | 18.86 | 18.34 | 18.53 | 706,819 | +0.03(+0.16%) |
Jan 03, 2024 | 19.62 | 19.74 | 18.45 | 18.50 | 1,800,180 | -1.26(-6.38%) |
Jan 02, 2024 | 20.29 | 20.43 | 19.54 | 19.76 | 946,010 | -0.53(-2.61%) |
Dec 29, 2023 | 20.57 | 20.57 | 20.22 | 20.29 | 750,734 | -0.30(-1.46%) |
Dec 28, 2023 | 20.50 | 20.82 | 20.44 | 20.59 | 575,944 | -0.02(-0.10%) |
Dec 27, 2023 | 20.53 | 20.83 | 20.45 | 20.61 | 634,612 | +0.06(+0.29%) |
Dec 26, 2023 | 20.42 | 20.61 | 20.21 | 20.55 | 471,180 | +0.26(+1.28%) |
Dec 22, 2023 | 20.29 | 20.56 | 20.26 | 20.29 | 736,635 | +0.05(+0.25%) |
Dec 21, 2023 | 20.28 | 20.52 | 20.04 | 20.24 | 760,163 | +0.23(+1.15%) |
Dec 20, 2023 | 20.48 | 20.67 | 20.00 | 20.01 | 878,169 | -0.56(-2.72%) |
Dec 19, 2023 | 20.28 | 20.63 | 20.28 | 20.57 | 927,413 | +0.29(+1.43%) |
Dec 18, 2023 | 20.34 | 20.52 | 20.06 | 20.28 | 844,756 | -0.08(-0.39%) |
Dec 15, 2023 | 20.55 | 20.70 | 20.13 | 20.36 | 3,532,165 | +0.01(+0.05%) |
Dec 14, 2023 | 21.30 | 21.42 | 20.11 | 20.35 | 1,875,368 | -0.81(-3.83%) |
Dec 13, 2023 | 20.83 | 21.24 | 20.49 | 21.16 | 1,267,227 | +0.33(+1.58%) |
Dec 12, 2023 | 20.31 | 20.93 | 20.25 | 20.83 | 1,042,580 | +0.53(+2.61%) |
Dec 11, 2023 | 20.49 | 20.55 | 19.98 | 20.30 | 1,164,605 | -0.09(-0.44%) |
Dec 08, 2023 | 20.14 | 20.46 | 20.08 | 20.39 | 582,955 | +0.23(+1.14%) |
Dec 07, 2023 | 20.01 | 20.17 | 19.64 | 20.16 | 866,178 | +0.12(+0.60%) |
Dec 06, 2023 | 20.04 | 20.38 | 19.98 | 20.04 | 796,947 | -0.01(-0.05%) |
Dec 05, 2023 | 20.17 | 20.30 | 20.00 | 20.05 | 935,919 | -0.17(-0.84%) |
Dec 04, 2023 | 19.49 | 20.24 | 19.49 | 20.22 | 1,382,638 | +0.69(+3.53%) |