Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.53 | 29.53 | 28.02 | 28.39 | 2,914,245 | -0.46(-1.59%) |
Feb 28, 2024 | 31.47 | 31.54 | 28.15 | 28.85 | 6,130,890 | +4.33(+17.66%) |
Feb 27, 2024 | 24.44 | 24.78 | 24.08 | 24.52 | 2,959,487 | +0.40(+1.66%) |
Feb 26, 2024 | 23.37 | 24.20 | 23.18 | 24.12 | 2,070,291 | +0.73(+3.12%) |
Feb 23, 2024 | 23.03 | 23.50 | 22.88 | 23.39 | 1,358,406 | +0.39(+1.70%) |
Feb 22, 2024 | 22.73 | 23.17 | 22.40 | 23.00 | 1,946,697 | +0.84(+3.79%) |
Feb 21, 2024 | 22.50 | 22.62 | 22.00 | 22.16 | 1,133,534 | -0.61(-2.68%) |
Feb 20, 2024 | 22.38 | 22.90 | 22.38 | 22.77 | 736,413 | -0.10(-0.44%) |
Feb 16, 2024 | 22.71 | 23.09 | 22.27 | 22.87 | 1,264,708 | +0.00(+0.00%) |
Feb 15, 2024 | 22.83 | 23.16 | 22.67 | 22.87 | 839,071 | +0.22(+0.97%) |
Feb 14, 2024 | 22.00 | 22.82 | 21.92 | 22.65 | 906,215 | +0.96(+4.43%) |
Feb 13, 2024 | 21.69 | 22.70 | 21.48 | 21.69 | 1,095,073 | -1.10(-4.83%) |
Feb 12, 2024 | 22.48 | 23.34 | 22.42 | 22.79 | 1,259,495 | +0.42(+1.88%) |
Feb 09, 2024 | 21.97 | 22.46 | 21.88 | 22.37 | 1,403,839 | +0.66(+3.04%) |
Feb 08, 2024 | 21.65 | 21.93 | 21.40 | 21.71 | 1,219,069 | +0.01(+0.05%) |
Feb 07, 2024 | 21.88 | 22.03 | 21.35 | 21.70 | 1,204,845 | -0.18(-0.82%) |
Feb 06, 2024 | 21.81 | 22.18 | 21.55 | 21.88 | 1,089,396 | +0.41(+1.91%) |
Feb 05, 2024 | 21.58 | 21.68 | 21.07 | 21.47 | 827,050 | -0.47(-2.14%) |
Feb 02, 2024 | 21.61 | 22.12 | 21.30 | 21.94 | 853,470 | +0.04(+0.18%) |
Feb 01, 2024 | 21.49 | 21.92 | 21.11 | 21.90 | 870,919 | +0.53(+2.48%) |
Jan 31, 2024 | 21.58 | 22.37 | 21.33 | 21.37 | 1,252,366 | -0.33(-1.52%) |
Jan 30, 2024 | 22.12 | 22.32 | 21.38 | 21.70 | 1,104,108 | -0.47(-2.12%) |
Jan 29, 2024 | 22.71 | 22.75 | 21.68 | 22.17 | 1,661,322 | +0.83(+3.89%) |
Jan 26, 2024 | 20.96 | 21.80 | 20.94 | 21.34 | 1,598,977 | +0.51(+2.45%) |
Jan 25, 2024 | 21.19 | 21.23 | 20.66 | 20.83 | 870,776 | -0.04(-0.19%) |
Jan 24, 2024 | 21.49 | 21.49 | 20.73 | 20.87 | 1,776,374 | -0.26(-1.23%) |
Jan 23, 2024 | 20.94 | 21.42 | 20.86 | 21.13 | 1,509,109 | +0.63(+3.07%) |
Jan 22, 2024 | 20.27 | 21.04 | 19.97 | 20.50 | 2,066,118 | +0.72(+3.64%) |
Jan 19, 2024 | 19.80 | 20.44 | 19.36 | 19.78 | 3,550,593 | +0.05(+0.25%) |
Jan 18, 2024 | 20.29 | 20.41 | 19.47 | 19.73 | 2,928,670 | -0.42(-2.08%) |
Jan 17, 2024 | 19.91 | 20.17 | 19.63 | 20.15 | 1,608,405 | -0.15(-0.74%) |
Jan 16, 2024 | 20.31 | 20.46 | 20.15 | 20.30 | 1,504,023 | -0.39(-1.88%) |
Jan 12, 2024 | 21.45 | 21.71 | 20.48 | 20.69 | 1,401,008 | -0.55(-2.59%) |
Jan 11, 2024 | 21.52 | 21.58 | 20.89 | 21.24 | 2,226,064 | -0.24(-1.12%) |
Jan 10, 2024 | 21.95 | 21.95 | 21.28 | 21.48 | 1,408,634 | -0.50(-2.27%) |
Jan 09, 2024 | 22.30 | 22.54 | 21.93 | 21.98 | 1,371,368 | -0.85(-3.72%) |
Jan 08, 2024 | 22.02 | 22.89 | 22.02 | 22.83 | 2,092,064 | +0.98(+4.49%) |
Jan 05, 2024 | 21.31 | 21.93 | 21.25 | 21.85 | 1,061,776 | +0.34(+1.58%) |
Jan 04, 2024 | 21.74 | 21.74 | 20.91 | 21.51 | 1,426,489 | +0.06(+0.28%) |
Jan 03, 2024 | 22.66 | 22.66 | 21.27 | 21.45 | 1,355,598 | -1.30(-5.71%) |
Jan 02, 2024 | 22.65 | 23.06 | 22.17 | 22.75 | 1,673,658 | -0.40(-1.73%) |
Dec 29, 2023 | 23.72 | 23.91 | 23.13 | 23.15 | 878,383 | -0.66(-2.77%) |
Dec 28, 2023 | 23.19 | 24.27 | 23.19 | 23.81 | 1,127,638 | +0.57(+2.45%) |
Dec 27, 2023 | 23.36 | 23.39 | 22.81 | 23.24 | 1,699,035 | +0.10(+0.43%) |
Dec 26, 2023 | 23.63 | 23.72 | 22.85 | 23.14 | 1,322,515 | -0.28(-1.20%) |
Dec 22, 2023 | 23.65 | 23.71 | 23.08 | 23.42 | 1,373,028 | -0.07(-0.30%) |
Dec 21, 2023 | 23.77 | 23.86 | 23.12 | 23.49 | 2,681,042 | +0.31(+1.34%) |
Dec 20, 2023 | 23.96 | 24.05 | 23.12 | 23.18 | 1,739,663 | -0.86(-3.58%) |
Dec 19, 2023 | 23.93 | 24.30 | 23.64 | 24.04 | 1,307,374 | +0.54(+2.30%) |
Dec 18, 2023 | 22.60 | 23.70 | 22.59 | 23.50 | 1,408,543 | +0.15(+0.64%) |
Dec 15, 2023 | 23.57 | 23.67 | 22.99 | 23.35 | 2,983,686 | +0.08(+0.34%) |
Dec 14, 2023 | 24.46 | 24.94 | 22.99 | 23.27 | 2,657,057 | -0.60(-2.51%) |
Dec 13, 2023 | 22.04 | 23.89 | 21.85 | 23.87 | 1,277,783 | +1.97(+9.00%) |
Dec 12, 2023 | 22.00 | 22.16 | 21.47 | 21.90 | 926,887 | -0.04(-0.18%) |
Dec 11, 2023 | 21.77 | 22.14 | 21.61 | 21.94 | 1,071,426 | +0.13(+0.60%) |
Dec 08, 2023 | 22.00 | 22.43 | 21.58 | 21.81 | 1,696,818 | -0.61(-2.72%) |
Dec 07, 2023 | 22.71 | 22.71 | 20.80 | 22.42 | 3,826,532 | -0.28(-1.23%) |
Dec 06, 2023 | 23.16 | 23.70 | 22.52 | 22.70 | 1,024,949 | -0.23(-1.00%) |
Dec 05, 2023 | 23.52 | 23.82 | 22.62 | 22.93 | 1,747,797 | -0.66(-2.80%) |
Dec 04, 2023 | 24.84 | 25.12 | 23.57 | 23.59 | 1,672,695 | -1.46(-5.81%) |