Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.82 | 16.00 | 15.23 | 15.29 | 2,620,007 | -0.16(-1.04%) |
Feb 28, 2024 | 15.00 | 15.54 | 14.54 | 15.45 | 2,439,040 | +0.28(+1.85%) |
Feb 27, 2024 | 15.90 | 16.19 | 15.02 | 15.17 | 2,618,306 | -0.38(-2.44%) |
Feb 26, 2024 | 15.17 | 16.10 | 14.67 | 15.55 | 5,468,845 | +1.14(+7.91%) |
Feb 23, 2024 | 16.61 | 16.66 | 14.21 | 14.41 | 5,794,921 | -0.31(-2.14%) |
Feb 22, 2024 | 17.08 | 17.17 | 13.41 | 14.72 | 18,412,448 | -2.29(-13.43%) |
Feb 21, 2024 | 17.70 | 17.95 | 16.97 | 17.01 | 3,691,477 | -0.75(-4.22%) |
Feb 20, 2024 | 18.75 | 18.77 | 17.50 | 17.76 | 3,031,459 | -1.40(-7.31%) |
Feb 16, 2024 | 19.93 | 20.03 | 19.09 | 19.16 | 2,123,940 | -1.15(-5.66%) |
Feb 15, 2024 | 21.40 | 21.54 | 20.18 | 20.31 | 2,033,267 | -0.77(-3.65%) |
Feb 14, 2024 | 21.49 | 21.70 | 20.71 | 21.08 | 2,395,404 | +0.41(+1.98%) |
Feb 13, 2024 | 20.46 | 20.96 | 20.10 | 20.67 | 2,854,533 | -1.49(-6.72%) |
Feb 12, 2024 | 22.58 | 22.91 | 21.88 | 22.16 | 2,382,744 | -0.27(-1.20%) |
Feb 09, 2024 | 21.71 | 23.16 | 21.47 | 22.43 | 2,668,826 | +0.85(+3.94%) |
Feb 08, 2024 | 19.50 | 22.23 | 19.43 | 21.58 | 4,085,504 | +1.35(+6.67%) |
Feb 07, 2024 | 20.05 | 20.63 | 19.47 | 20.23 | 4,050,180 | +0.63(+3.21%) |
Feb 06, 2024 | 18.33 | 19.63 | 18.15 | 19.60 | 2,328,923 | +1.12(+6.06%) |
Feb 05, 2024 | 19.25 | 19.27 | 18.21 | 18.48 | 2,418,286 | -1.31(-6.62%) |
Feb 02, 2024 | 19.84 | 19.98 | 19.11 | 19.79 | 1,755,831 | -0.75(-3.65%) |
Feb 01, 2024 | 20.34 | 20.97 | 20.07 | 20.54 | 1,419,891 | +0.67(+3.37%) |
Jan 31, 2024 | 20.14 | 21.18 | 19.86 | 19.87 | 1,104,929 | -0.35(-1.73%) |
Jan 30, 2024 | 20.67 | 20.68 | 20.00 | 20.22 | 989,026 | -0.83(-3.94%) |
Jan 29, 2024 | 20.20 | 21.24 | 19.88 | 21.05 | 1,014,591 | +0.93(+4.62%) |
Jan 26, 2024 | 21.14 | 21.33 | 20.10 | 20.12 | 1,370,683 | -0.89(-4.24%) |
Jan 25, 2024 | 21.34 | 21.41 | 20.71 | 21.01 | 1,549,079 | +0.03(+0.14%) |
Jan 24, 2024 | 22.35 | 22.74 | 20.97 | 20.98 | 1,458,244 | -0.78(-3.58%) |
Jan 23, 2024 | 21.94 | 22.97 | 21.49 | 21.76 | 3,144,720 | +0.65(+3.08%) |
Jan 22, 2024 | 20.24 | 21.47 | 20.18 | 21.11 | 1,773,114 | +1.17(+5.87%) |
Jan 19, 2024 | 19.43 | 20.06 | 19.02 | 19.94 | 1,746,292 | +0.49(+2.52%) |
Jan 18, 2024 | 19.76 | 19.80 | 19.01 | 19.45 | 1,369,090 | +0.13(+0.67%) |
Jan 17, 2024 | 18.97 | 19.42 | 18.74 | 19.32 | 1,485,093 | -0.29(-1.48%) |
Jan 16, 2024 | 20.70 | 20.70 | 19.15 | 19.61 | 1,887,372 | -0.64(-3.16%) |
Jan 12, 2024 | 21.05 | 21.26 | 20.05 | 20.25 | 1,203,496 | -0.66(-3.16%) |
Jan 11, 2024 | 21.15 | 21.15 | 20.22 | 20.91 | 1,769,812 | -0.65(-3.01%) |
Jan 10, 2024 | 21.66 | 21.82 | 21.17 | 21.56 | 1,025,145 | -0.10(-0.46%) |
Jan 09, 2024 | 21.13 | 22.16 | 20.87 | 21.66 | 2,594,246 | -0.33(-1.50%) |
Jan 08, 2024 | 21.35 | 22.35 | 21.05 | 21.99 | 1,546,089 | +0.49(+2.28%) |
Jan 05, 2024 | 21.48 | 22.21 | 21.16 | 21.50 | 1,860,374 | -0.38(-1.74%) |
Jan 04, 2024 | 22.66 | 22.74 | 21.85 | 21.88 | 1,776,584 | -0.60(-2.67%) |
Jan 03, 2024 | 23.15 | 23.35 | 22.01 | 22.48 | 2,471,073 | -1.37(-5.74%) |
Jan 02, 2024 | 23.47 | 24.83 | 23.11 | 23.85 | 1,272,324 | +0.00(+0.00%) |
Dec 29, 2023 | 24.57 | 24.57 | 23.78 | 23.85 | 971,107 | -0.74(-3.01%) |
Dec 28, 2023 | 25.05 | 25.05 | 24.40 | 24.59 | 1,122,830 | -0.65(-2.58%) |
Dec 27, 2023 | 25.70 | 25.85 | 25.11 | 25.24 | 606,485 | -0.19(-0.75%) |
Dec 26, 2023 | 25.43 | 25.84 | 25.30 | 25.43 | 924,161 | +0.18(+0.71%) |
Dec 22, 2023 | 24.91 | 25.41 | 24.25 | 25.25 | 2,560,071 | +0.34(+1.36%) |
Dec 21, 2023 | 24.16 | 24.95 | 23.81 | 24.91 | 2,671,973 | +1.90(+8.26%) |
Dec 20, 2023 | 25.39 | 25.56 | 20.85 | 23.01 | 10,140,501 | -4.21(-15.47%) |
Dec 19, 2023 | 26.80 | 27.39 | 26.52 | 27.22 | 1,774,366 | +0.91(+3.46%) |
Dec 18, 2023 | 25.45 | 26.60 | 25.20 | 26.31 | 1,887,614 | +0.42(+1.62%) |
Dec 15, 2023 | 25.34 | 26.00 | 24.79 | 25.89 | 2,408,660 | +1.19(+4.82%) |
Dec 14, 2023 | 24.22 | 26.30 | 24.10 | 24.70 | 4,667,693 | +1.74(+7.58%) |
Dec 13, 2023 | 20.70 | 23.00 | 20.42 | 22.96 | 3,185,510 | +2.28(+11.03%) |
Dec 12, 2023 | 21.65 | 21.89 | 20.63 | 20.68 | 2,199,526 | -1.27(-5.79%) |
Dec 11, 2023 | 21.95 | 22.53 | 21.50 | 21.95 | 2,141,723 | +0.02(+0.09%) |
Dec 08, 2023 | 22.25 | 22.51 | 21.63 | 21.93 | 4,838,821 | -0.04(-0.18%) |
Dec 07, 2023 | 22.40 | 22.65 | 21.14 | 21.97 | 4,355,089 | -0.43(-1.92%) |
Dec 06, 2023 | 22.50 | 22.95 | 22.05 | 22.40 | 11,541,155 | -3.34(-12.98%) |
Dec 05, 2023 | 26.37 | 26.56 | 25.15 | 25.74 | 1,206,622 | -1.20(-4.45%) |
Dec 04, 2023 | 26.49 | 27.80 | 26.22 | 26.94 | 2,344,032 | +1.17(+4.54%) |