Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.17 | 20.36 | 20.05 | 20.16 | 2,017,844 | +0.05(+0.25%) |
Feb 28, 2024 | 20.04 | 20.25 | 20.02 | 20.11 | 1,672,110 | -0.10(-0.49%) |
Feb 27, 2024 | 20.23 | 20.38 | 20.17 | 20.21 | 1,976,479 | +0.08(+0.40%) |
Feb 26, 2024 | 20.09 | 20.34 | 20.09 | 20.13 | 1,285,552 | -0.01(-0.05%) |
Feb 23, 2024 | 20.19 | 20.29 | 20.03 | 20.14 | 1,695,256 | -0.16(-0.79%) |
Feb 22, 2024 | 20.15 | 20.46 | 20.13 | 20.30 | 2,658,139 | +0.26(+1.30%) |
Feb 21, 2024 | 19.98 | 20.11 | 19.93 | 20.04 | 2,206,605 | -0.04(-0.20%) |
Feb 20, 2024 | 19.94 | 20.33 | 19.94 | 20.08 | 2,555,807 | +0.09(+0.45%) |
Feb 16, 2024 | 20.09 | 20.18 | 19.78 | 19.99 | 5,481,537 | -0.24(-1.19%) |
Feb 15, 2024 | 20.15 | 20.36 | 20.14 | 20.23 | 2,484,760 | +0.20(+1.00%) |
Feb 14, 2024 | 19.79 | 20.06 | 19.77 | 20.03 | 3,143,770 | +0.36(+1.83%) |
Feb 13, 2024 | 19.51 | 19.80 | 19.43 | 19.67 | 4,346,544 | -0.19(-0.96%) |
Feb 12, 2024 | 19.58 | 20.00 | 19.57 | 19.86 | 2,588,004 | +0.16(+0.81%) |
Feb 09, 2024 | 19.59 | 19.75 | 19.38 | 19.70 | 4,629,403 | +0.07(+0.36%) |
Feb 08, 2024 | 19.45 | 19.64 | 19.19 | 19.63 | 4,532,728 | +0.18(+0.93%) |
Feb 07, 2024 | 19.44 | 19.57 | 19.30 | 19.45 | 4,431,754 | +0.03(+0.15%) |
Feb 06, 2024 | 18.80 | 19.44 | 18.75 | 19.42 | 5,409,036 | +0.63(+3.35%) |
Feb 05, 2024 | 18.93 | 18.99 | 18.69 | 18.79 | 5,007,401 | -0.36(-1.88%) |
Feb 02, 2024 | 18.90 | 19.23 | 18.79 | 19.15 | 4,293,184 | +0.10(+0.52%) |
Feb 01, 2024 | 18.81 | 19.07 | 18.54 | 19.05 | 6,006,274 | +0.30(+1.60%) |
Jan 31, 2024 | 18.86 | 19.12 | 18.67 | 18.75 | 4,654,625 | -0.15(-0.79%) |
Jan 30, 2024 | 19.01 | 19.13 | 18.90 | 18.90 | 3,607,325 | -0.29(-1.51%) |
Jan 29, 2024 | 19.10 | 19.24 | 18.99 | 19.19 | 3,671,759 | +0.07(+0.37%) |
Jan 26, 2024 | 19.24 | 19.45 | 19.05 | 19.12 | 4,581,876 | -0.10(-0.52%) |
Jan 25, 2024 | 18.92 | 19.32 | 18.89 | 19.22 | 5,836,703 | +0.57(+3.06%) |
Jan 24, 2024 | 18.70 | 18.79 | 18.59 | 18.65 | 4,537,814 | +0.13(+0.70%) |
Jan 23, 2024 | 18.44 | 18.79 | 18.41 | 18.52 | 6,329,943 | +0.42(+2.32%) |
Jan 22, 2024 | 18.17 | 18.38 | 18.03 | 18.10 | 6,275,842 | -0.01(-0.06%) |
Jan 19, 2024 | 18.22 | 18.22 | 17.80 | 18.11 | 4,917,081 | -0.10(-0.55%) |
Jan 18, 2024 | 17.65 | 18.21 | 17.62 | 18.21 | 6,109,189 | +0.65(+3.70%) |
Jan 17, 2024 | 17.73 | 17.86 | 17.50 | 17.56 | 3,705,147 | -0.34(-1.90%) |
Jan 16, 2024 | 18.01 | 18.04 | 17.54 | 17.90 | 9,274,385 | -0.26(-1.43%) |
Jan 12, 2024 | 18.66 | 18.75 | 18.16 | 18.16 | 7,187,783 | -0.97(-5.07%) |
Jan 11, 2024 | 19.06 | 19.13 | 18.78 | 19.13 | 4,451,994 | +0.06(+0.31%) |
Jan 10, 2024 | 18.95 | 19.17 | 18.93 | 19.07 | 5,809,306 | +0.06(+0.32%) |
Jan 09, 2024 | 18.98 | 19.17 | 18.98 | 19.01 | 4,554,506 | -0.13(-0.68%) |
Jan 08, 2024 | 18.74 | 19.30 | 18.74 | 19.14 | 7,442,343 | +0.37(+1.97%) |
Jan 05, 2024 | 18.27 | 18.86 | 18.27 | 18.77 | 4,438,523 | +0.39(+2.12%) |
Jan 04, 2024 | 18.08 | 18.54 | 18.07 | 18.38 | 6,775,745 | +0.37(+2.05%) |
Jan 03, 2024 | 18.48 | 18.48 | 17.98 | 18.01 | 13,896,893 | -0.73(-3.90%) |
Jan 02, 2024 | 18.87 | 19.04 | 18.58 | 18.74 | 6,323,634 | -0.29(-1.52%) |
Dec 29, 2023 | 19.19 | 19.27 | 19.00 | 19.03 | 3,455,655 | -0.24(-1.25%) |
Dec 28, 2023 | 19.12 | 19.34 | 19.09 | 19.27 | 2,960,420 | +0.09(+0.47%) |
Dec 27, 2023 | 19.22 | 19.30 | 19.08 | 19.18 | 3,924,671 | -0.05(-0.26%) |
Dec 26, 2023 | 19.30 | 19.36 | 19.23 | 19.23 | 2,418,577 | -0.11(-0.57%) |
Dec 22, 2023 | 19.32 | 19.41 | 19.23 | 19.34 | 2,148,148 | +0.06(+0.31%) |
Dec 21, 2023 | 19.19 | 19.36 | 19.15 | 19.28 | 3,847,213 | +0.38(+2.01%) |
Dec 20, 2023 | 19.10 | 19.38 | 18.88 | 18.90 | 4,955,486 | -0.31(-1.61%) |
Dec 19, 2023 | 19.08 | 19.30 | 19.05 | 19.21 | 3,545,339 | +0.21(+1.11%) |
Dec 18, 2023 | 19.10 | 19.10 | 18.83 | 19.00 | 6,489,474 | -0.18(-0.94%) |
Dec 15, 2023 | 19.21 | 19.31 | 19.07 | 19.18 | 7,752,854 | -0.08(-0.42%) |
Dec 14, 2023 | 18.92 | 19.34 | 18.92 | 19.26 | 7,396,401 | +0.51(+2.72%) |
Dec 13, 2023 | 18.47 | 18.77 | 18.12 | 18.75 | 8,911,171 | +0.12(+0.64%) |
Dec 12, 2023 | 18.38 | 18.72 | 18.36 | 18.63 | 5,075,380 | +0.19(+1.03%) |
Dec 11, 2023 | 18.38 | 18.50 | 18.27 | 18.44 | 5,411,722 | +0.00(+0.00%) |
Dec 08, 2023 | 18.50 | 18.60 | 18.36 | 18.44 | 6,311,398 | -0.11(-0.59%) |
Dec 07, 2023 | 18.35 | 18.60 | 18.27 | 18.55 | 5,773,370 | +0.44(+2.43%) |
Dec 06, 2023 | 17.97 | 18.39 | 17.97 | 18.11 | 6,111,181 | +0.33(+1.86%) |
Dec 05, 2023 | 17.90 | 17.95 | 17.67 | 17.78 | 5,662,424 | -0.28(-1.55%) |
Dec 04, 2023 | 17.75 | 18.09 | 17.63 | 18.06 | 9,105,039 | +0.74(+4.27%) |