Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.80 | 17.11 | 16.76 | 16.92 | 8,583,328 | -0.01(-0.06%) |
Feb 28, 2024 | 17.15 | 17.20 | 16.91 | 16.93 | 6,986,026 | +0.03(+0.18%) |
Feb 27, 2024 | 16.83 | 17.04 | 16.82 | 16.90 | 7,937,807 | +0.13(+0.78%) |
Feb 26, 2024 | 16.69 | 16.84 | 16.55 | 16.77 | 7,061,007 | +0.07(+0.42%) |
Feb 23, 2024 | 16.62 | 16.74 | 16.49 | 16.70 | 8,599,342 | -0.07(-0.42%) |
Feb 22, 2024 | 17.07 | 17.12 | 16.64 | 16.77 | 12,252,726 | -0.58(-3.34%) |
Feb 21, 2024 | 17.50 | 17.72 | 17.34 | 17.35 | 8,589,451 | -0.04(-0.23%) |
Feb 20, 2024 | 17.42 | 17.55 | 17.27 | 17.39 | 11,648,766 | +0.07(+0.40%) |
Feb 16, 2024 | 17.18 | 17.38 | 17.05 | 17.32 | 11,425,434 | +0.20(+1.17%) |
Feb 15, 2024 | 17.53 | 17.57 | 17.11 | 17.12 | 10,357,290 | -0.50(-2.84%) |
Feb 14, 2024 | 17.66 | 17.94 | 17.59 | 17.62 | 10,918,564 | -0.21(-1.18%) |
Feb 13, 2024 | 17.54 | 18.14 | 17.51 | 17.83 | 13,474,621 | +0.71(+4.15%) |
Feb 12, 2024 | 17.35 | 17.35 | 16.94 | 17.12 | 6,592,037 | -0.17(-0.98%) |
Feb 09, 2024 | 17.23 | 17.42 | 17.19 | 17.29 | 7,748,636 | +0.09(+0.52%) |
Feb 08, 2024 | 17.18 | 17.44 | 17.15 | 17.20 | 5,124,623 | -0.06(-0.35%) |
Feb 07, 2024 | 17.30 | 17.40 | 17.15 | 17.26 | 7,684,892 | -0.20(-1.15%) |
Feb 06, 2024 | 17.63 | 17.69 | 17.42 | 17.46 | 7,845,660 | -0.20(-1.13%) |
Feb 05, 2024 | 17.35 | 17.86 | 17.34 | 17.66 | 9,370,773 | +0.39(+2.26%) |
Feb 02, 2024 | 17.61 | 17.70 | 17.09 | 17.27 | 13,636,524 | -0.18(-1.03%) |
Feb 01, 2024 | 17.95 | 18.02 | 17.44 | 17.45 | 13,020,249 | -0.48(-2.68%) |
Jan 31, 2024 | 17.43 | 17.94 | 17.34 | 17.93 | 14,532,674 | +0.43(+2.46%) |
Jan 30, 2024 | 17.74 | 17.79 | 17.44 | 17.50 | 8,051,699 | -0.17(-0.96%) |
Jan 29, 2024 | 18.00 | 18.05 | 17.65 | 17.67 | 7,255,429 | -0.30(-1.67%) |
Jan 26, 2024 | 18.13 | 18.14 | 17.82 | 17.97 | 10,284,095 | -0.06(-0.33%) |
Jan 25, 2024 | 18.25 | 18.42 | 18.03 | 18.03 | 11,341,374 | -0.33(-1.80%) |
Jan 24, 2024 | 18.05 | 18.39 | 18.00 | 18.36 | 10,860,034 | +0.13(+0.71%) |
Jan 23, 2024 | 18.17 | 18.37 | 18.10 | 18.23 | 6,885,002 | +0.18(+1.00%) |
Jan 22, 2024 | 18.12 | 18.21 | 17.91 | 18.05 | 9,662,403 | -0.23(-1.26%) |
Jan 19, 2024 | 18.69 | 18.89 | 18.15 | 18.28 | 13,051,450 | -0.58(-3.08%) |
Jan 18, 2024 | 19.25 | 19.39 | 18.78 | 18.86 | 13,345,535 | -0.28(-1.46%) |
Jan 17, 2024 | 19.31 | 19.36 | 19.00 | 19.14 | 10,836,980 | +0.14(+0.74%) |
Jan 16, 2024 | 18.81 | 19.24 | 18.72 | 19.00 | 13,935,282 | +0.35(+1.88%) |
Jan 12, 2024 | 18.42 | 18.83 | 18.31 | 18.65 | 10,024,957 | +0.20(+1.08%) |
Jan 11, 2024 | 18.38 | 18.88 | 18.32 | 18.45 | 13,372,025 | +0.00(+0.00%) |
Jan 10, 2024 | 18.67 | 18.70 | 18.37 | 18.45 | 6,875,071 | -0.24(-1.28%) |
Jan 09, 2024 | 18.75 | 18.91 | 18.65 | 18.69 | 7,884,844 | +0.25(+1.36%) |
Jan 08, 2024 | 18.98 | 19.11 | 18.44 | 18.44 | 9,906,064 | -0.33(-1.76%) |
Jan 05, 2024 | 18.81 | 18.99 | 18.53 | 18.77 | 13,979,766 | -0.01(-0.05%) |
Jan 04, 2024 | 18.75 | 18.80 | 18.38 | 18.78 | 11,862,677 | -0.02(-0.11%) |
Jan 03, 2024 | 18.59 | 18.85 | 18.52 | 18.80 | 13,145,486 | +0.43(+2.34%) |
Jan 02, 2024 | 18.70 | 18.70 | 18.27 | 18.37 | 10,009,461 | -0.02(-0.11%) |
Dec 29, 2023 | 18.38 | 18.63 | 18.31 | 18.39 | 9,243,530 | +0.04(+0.22%) |
Dec 28, 2023 | 18.43 | 18.45 | 18.26 | 18.35 | 5,467,743 | -0.03(-0.16%) |
Dec 27, 2023 | 18.61 | 18.65 | 18.36 | 18.38 | 6,541,856 | -0.17(-0.92%) |
Dec 26, 2023 | 18.81 | 18.82 | 18.45 | 18.55 | 4,487,373 | -0.21(-1.12%) |
Dec 22, 2023 | 18.81 | 18.97 | 18.56 | 18.76 | 7,927,793 | +0.02(+0.11%) |
Dec 21, 2023 | 18.92 | 19.18 | 18.73 | 18.74 | 10,806,468 | -0.46(-2.40%) |
Dec 20, 2023 | 18.64 | 19.22 | 18.38 | 19.20 | 9,862,796 | +0.70(+3.80%) |
Dec 19, 2023 | 18.84 | 18.85 | 18.49 | 18.50 | 5,757,069 | -0.36(-1.94%) |
Dec 18, 2023 | 18.82 | 18.90 | 18.73 | 18.86 | 6,405,988 | -0.06(-0.31%) |
Dec 15, 2023 | 19.05 | 19.11 | 18.79 | 18.92 | 10,014,441 | +0.00(+0.00%) |
Dec 14, 2023 | 19.01 | 19.24 | 18.86 | 18.92 | 12,985,550 | -0.23(-1.18%) |
Dec 13, 2023 | 19.98 | 20.08 | 19.15 | 19.15 | 9,439,687 | -0.85(-4.24%) |
Dec 12, 2023 | 20.16 | 20.33 | 19.95 | 20.00 | 5,739,113 | -0.26(-1.27%) |
Dec 11, 2023 | 20.47 | 20.57 | 20.24 | 20.25 | 4,633,641 | -0.30(-1.44%) |
Dec 08, 2023 | 20.77 | 20.83 | 20.44 | 20.55 | 8,534,801 | -0.19(-0.90%) |
Dec 07, 2023 | 20.73 | 20.90 | 20.65 | 20.74 | 5,507,585 | -0.09(-0.43%) |
Dec 06, 2023 | 20.54 | 20.88 | 20.41 | 20.82 | 6,894,957 | +0.16(+0.76%) |
Dec 05, 2023 | 20.71 | 20.89 | 20.62 | 20.67 | 7,190,058 | +0.13(+0.62%) |
Dec 04, 2023 | 20.81 | 20.82 | 20.49 | 20.54 | 7,983,200 | +0.07(+0.34%) |