Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.90 | 20.05 | 19.79 | 19.79 | 7,178,233 | +0.35(+1.80%) |
Feb 28, 2024 | 19.50 | 19.52 | 19.37 | 19.44 | 6,723,835 | -0.20(-1.02%) |
Feb 27, 2024 | 19.84 | 19.87 | 19.63 | 19.64 | 2,688,294 | -0.15(-0.76%) |
Feb 26, 2024 | 19.59 | 19.80 | 19.49 | 19.79 | 2,995,469 | -0.11(-0.55%) |
Feb 23, 2024 | 19.47 | 19.92 | 19.38 | 19.90 | 3,273,526 | +0.48(+2.47%) |
Feb 22, 2024 | 19.73 | 19.74 | 19.39 | 19.42 | 3,627,066 | -0.50(-2.51%) |
Feb 21, 2024 | 19.89 | 19.94 | 19.59 | 19.92 | 2,622,984 | -0.01(-0.05%) |
Feb 20, 2024 | 19.97 | 20.18 | 19.77 | 19.93 | 2,953,152 | +0.19(+0.96%) |
Feb 16, 2024 | 19.74 | 0 | +0.08(+0.41%) | |||
Feb 15, 2024 | 19.34 | 19.73 | 19.25 | 19.66 | 2,766,578 | +0.62(+3.26%) |
Feb 14, 2024 | 19.41 | 19.42 | 18.65 | 19.04 | 3,642,486 | -0.14(-0.73%) |
Feb 13, 2024 | 19.58 | 19.64 | 19.04 | 19.18 | 4,902,432 | -0.61(-3.08%) |
Feb 12, 2024 | 19.71 | 19.90 | 19.59 | 19.79 | 1,999,679 | +0.07(+0.35%) |
Feb 09, 2024 | 19.93 | 19.93 | 19.62 | 19.72 | 2,032,042 | -0.23(-1.15%) |
Feb 08, 2024 | 20.07 | 20.16 | 19.84 | 19.95 | 3,103,192 | -0.18(-0.89%) |
Feb 07, 2024 | 20.20 | 20.30 | 20.06 | 20.13 | 2,523,053 | -0.13(-0.64%) |
Feb 06, 2024 | 20.58 | 20.63 | 20.26 | 20.26 | 2,182,973 | -0.27(-1.32%) |
Feb 05, 2024 | 20.48 | 20.67 | 20.40 | 20.53 | 2,942,778 | -0.22(-1.06%) |
Feb 02, 2024 | 20.84 | 20.87 | 20.47 | 20.75 | 3,142,120 | -0.55(-2.58%) |
Feb 01, 2024 | 21.20 | 21.49 | 21.11 | 21.30 | 2,887,228 | +0.30(+1.43%) |
Jan 31, 2024 | 21.10 | 21.49 | 20.89 | 21.00 | 3,145,560 | -0.01(-0.05%) |
Jan 30, 2024 | 21.22 | 21.34 | 20.91 | 21.01 | 3,152,125 | -0.05(-0.24%) |
Jan 29, 2024 | 21.05 | 21.12 | 20.80 | 21.06 | 1,857,065 | +0.17(+0.81%) |
Jan 26, 2024 | 21.02 | 21.27 | 20.87 | 20.89 | 1,919,132 | -0.14(-0.67%) |
Jan 25, 2024 | 21.17 | 21.19 | 20.97 | 21.03 | 2,524,185 | +0.01(+0.05%) |
Jan 24, 2024 | 21.83 | 21.97 | 21.01 | 21.02 | 3,000,487 | -0.55(-2.55%) |
Jan 23, 2024 | 21.23 | 21.65 | 21.15 | 21.57 | 3,597,035 | +0.54(+2.57%) |
Jan 22, 2024 | 20.73 | 21.08 | 20.62 | 21.03 | 2,320,180 | +0.05(+0.24%) |
Jan 19, 2024 | 21.02 | 21.09 | 20.85 | 20.98 | 4,920,033 | +0.03(+0.14%) |
Jan 18, 2024 | 21.06 | 21.09 | 20.72 | 20.95 | 3,730,097 | -0.07(-0.33%) |
Jan 17, 2024 | 21.05 | 21.23 | 20.85 | 21.02 | 3,702,698 | -0.53(-2.46%) |
Jan 16, 2024 | 23.31 | 23.33 | 21.54 | 21.55 | 6,488,172 | -2.08(-8.80%) |
Jan 15, 2024 | 23.79 | 23.81 | 23.60 | 23.63 | 355,505 | -0.01(-0.04%) |
Jan 12, 2024 | 23.45 | 23.79 | 23.42 | 23.64 | 2,238,512 | +0.66(+2.87%) |
Jan 11, 2024 | 23.24 | 23.40 | 22.77 | 22.98 | 1,771,650 | -0.24(-1.03%) |
Jan 10, 2024 | 23.31 | 23.44 | 23.02 | 23.22 | 2,081,742 | -0.11(-0.47%) |
Jan 09, 2024 | 23.70 | 23.70 | 23.30 | 23.33 | 2,136,546 | -0.30(-1.27%) |
Jan 08, 2024 | 23.22 | 23.97 | 23.19 | 23.63 | 2,844,161 | +0.26(+1.11%) |
Jan 05, 2024 | 23.22 | 23.57 | 23.06 | 23.37 | 2,091,968 | +0.17(+0.73%) |
Jan 04, 2024 | 23.15 | 23.32 | 22.78 | 23.20 | 1,689,206 | +0.06(+0.26%) |
Jan 03, 2024 | 23.27 | 23.49 | 22.81 | 23.14 | 2,606,021 | -0.69(-2.90%) |
Jan 02, 2024 | 23.97 | 24.28 | 23.75 | 23.83 | 1,943,746 | -0.11(-0.46%) |
Dec 29, 2023 | 23.94 | 0 | +0.02(+0.08%) | |||
Dec 28, 2023 | 24.25 | 24.31 | 23.91 | 23.92 | 1,342,178 | -0.47(-1.93%) |
Dec 27, 2023 | 24.05 | 24.48 | 24.05 | 24.39 | 1,644,323 | +0.27(+1.12%) |
Dec 22, 2023 | 24.12 | 0 | +0.27(+1.13%) | |||
Dec 21, 2023 | 24.06 | 24.20 | 23.83 | 23.85 | 1,332,347 | +0.10(+0.42%) |
Dec 20, 2023 | 24.15 | 24.18 | 23.73 | 23.75 | 3,880,831 | -0.37(-1.53%) |
Dec 19, 2023 | 23.74 | 24.33 | 23.70 | 24.12 | 1,939,083 | +0.38(+1.60%) |
Dec 18, 2023 | 23.48 | 23.76 | 23.39 | 23.74 | 2,000,266 | +0.33(+1.41%) |
Dec 15, 2023 | 23.60 | 23.60 | 23.30 | 23.41 | 15,095,474 | -0.27(-1.14%) |
Dec 14, 2023 | 23.67 | 24.15 | 23.56 | 23.68 | 2,654,950 | +0.16(+0.68%) |
Dec 13, 2023 | 22.09 | 23.54 | 22.04 | 23.52 | 4,518,915 | +1.29(+5.80%) |
Dec 12, 2023 | 22.74 | 22.74 | 22.12 | 22.23 | 5,271,276 | -0.38(-1.68%) |
Dec 11, 2023 | 22.53 | 22.66 | 22.29 | 22.61 | 2,953,855 | -0.22(-0.96%) |
Dec 08, 2023 | 22.95 | 23.10 | 22.70 | 22.83 | 2,745,347 | -0.59(-2.52%) |
Dec 07, 2023 | 23.70 | 23.75 | 23.29 | 23.42 | 3,191,593 | -0.18(-0.76%) |
Dec 06, 2023 | 23.78 | 23.92 | 23.56 | 23.60 | 2,076,936 | -0.08(-0.34%) |
Dec 05, 2023 | 23.58 | 23.80 | 23.41 | 23.68 | 3,520,935 | -0.04(-0.17%) |
Dec 04, 2023 | 23.83 | 23.92 | 23.53 | 23.72 | 3,541,602 | -0.22(-0.92%) |