Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.94 | 16.12 | 15.81 | 16.07 | 1,727,494 | +0.30(+1.90%) |
Feb 28, 2024 | 16.20 | 16.20 | 15.70 | 15.77 | 1,386,984 | -0.59(-3.61%) |
Feb 27, 2024 | 16.25 | 16.42 | 16.14 | 16.36 | 1,309,725 | +0.17(+1.05%) |
Feb 26, 2024 | 16.44 | 16.45 | 16.14 | 16.19 | 1,218,441 | -0.29(-1.76%) |
Feb 23, 2024 | 16.42 | 16.74 | 16.40 | 16.48 | 1,042,995 | +0.09(+0.55%) |
Feb 22, 2024 | 16.39 | 16.44 | 16.23 | 16.39 | 1,478,872 | +0.17(+1.05%) |
Feb 21, 2024 | 16.32 | 16.32 | 16.03 | 16.22 | 1,540,593 | -0.30(-1.82%) |
Feb 20, 2024 | 16.72 | 16.84 | 16.36 | 16.52 | 1,538,778 | -0.34(-2.02%) |
Feb 16, 2024 | 16.95 | 17.17 | 16.79 | 16.86 | 1,893,164 | -0.18(-1.06%) |
Feb 15, 2024 | 17.10 | 17.14 | 16.55 | 17.04 | 1,998,179 | +0.01(+0.06%) |
Feb 14, 2024 | 17.29 | 17.32 | 16.82 | 17.03 | 1,470,900 | +0.01(+0.06%) |
Feb 13, 2024 | 17.00 | 17.40 | 16.86 | 17.02 | 1,740,390 | -0.58(-3.30%) |
Feb 12, 2024 | 17.98 | 17.98 | 17.53 | 17.60 | 1,732,877 | -0.27(-1.51%) |
Feb 09, 2024 | 17.66 | 18.21 | 17.54 | 17.87 | 1,799,225 | +0.25(+1.42%) |
Feb 08, 2024 | 17.58 | 18.05 | 17.50 | 17.62 | 1,963,625 | +0.14(+0.80%) |
Feb 07, 2024 | 17.66 | 17.73 | 17.28 | 17.48 | 1,165,238 | -0.27(-1.52%) |
Feb 06, 2024 | 17.64 | 18.25 | 17.50 | 17.75 | 1,970,140 | +0.13(+0.74%) |
Feb 05, 2024 | 18.14 | 18.16 | 17.24 | 17.62 | 2,886,907 | -0.59(-3.24%) |
Feb 02, 2024 | 20.50 | 20.56 | 17.96 | 18.21 | 6,545,087 | -0.93(-4.86%) |
Feb 01, 2024 | 19.18 | 19.62 | 18.94 | 19.14 | 3,950,368 | +0.00(+0.00%) |
Jan 31, 2024 | 19.77 | 19.92 | 19.13 | 19.14 | 1,540,613 | -0.73(-3.67%) |
Jan 30, 2024 | 20.54 | 20.72 | 19.85 | 19.87 | 1,347,806 | -0.79(-3.82%) |
Jan 29, 2024 | 19.96 | 20.73 | 19.87 | 20.66 | 2,387,626 | +0.80(+4.03%) |
Jan 26, 2024 | 19.11 | 19.91 | 19.08 | 19.86 | 1,727,903 | +0.90(+4.75%) |
Jan 25, 2024 | 18.65 | 19.09 | 18.57 | 18.96 | 1,554,604 | +0.55(+2.99%) |
Jan 24, 2024 | 18.84 | 18.88 | 18.36 | 18.41 | 1,502,778 | -0.08(-0.43%) |
Jan 23, 2024 | 17.79 | 18.56 | 17.79 | 18.49 | 1,396,236 | +0.54(+3.01%) |
Jan 22, 2024 | 17.39 | 18.40 | 17.39 | 17.95 | 1,812,528 | +0.39(+2.22%) |
Jan 19, 2024 | 18.12 | 18.14 | 16.95 | 17.56 | 3,759,262 | -2.02(-10.32%) |
Jan 18, 2024 | 19.55 | 19.74 | 19.06 | 19.58 | 1,230,511 | +0.13(+0.67%) |
Jan 17, 2024 | 19.50 | 19.51 | 18.98 | 19.45 | 1,088,421 | -0.16(-0.82%) |
Jan 16, 2024 | 19.40 | 19.89 | 19.36 | 19.61 | 1,005,041 | +0.01(+0.05%) |
Jan 12, 2024 | 19.51 | 19.67 | 19.34 | 19.60 | 917,800 | +0.22(+1.14%) |
Jan 11, 2024 | 19.44 | 19.56 | 19.03 | 19.38 | 1,105,487 | +0.01(+0.05%) |
Jan 10, 2024 | 19.20 | 19.39 | 18.79 | 19.37 | 1,283,278 | +0.27(+1.41%) |
Jan 09, 2024 | 19.07 | 19.39 | 19.00 | 19.10 | 1,265,011 | -0.15(-0.78%) |
Jan 08, 2024 | 18.87 | 19.30 | 18.87 | 19.25 | 935,299 | +0.45(+2.39%) |
Jan 05, 2024 | 18.82 | 19.11 | 18.70 | 18.80 | 861,452 | -0.11(-0.58%) |
Jan 04, 2024 | 19.34 | 19.34 | 18.88 | 18.91 | 1,004,657 | -0.29(-1.51%) |
Jan 03, 2024 | 19.14 | 19.50 | 19.00 | 19.20 | 1,216,495 | -0.09(-0.47%) |
Jan 02, 2024 | 19.22 | 19.32 | 18.93 | 19.29 | 1,199,919 | -0.08(-0.41%) |
Dec 29, 2023 | 19.59 | 19.70 | 19.36 | 19.37 | 1,080,505 | -0.21(-1.07%) |
Dec 28, 2023 | 19.72 | 19.78 | 19.27 | 19.58 | 1,175,032 | -0.18(-0.91%) |
Dec 27, 2023 | 20.07 | 20.18 | 19.72 | 19.76 | 892,173 | -0.24(-1.20%) |
Dec 26, 2023 | 19.87 | 20.09 | 19.76 | 20.00 | 1,071,090 | +0.13(+0.65%) |
Dec 22, 2023 | 20.11 | 20.20 | 19.78 | 19.87 | 884,349 | -0.10(-0.50%) |
Dec 21, 2023 | 19.97 | 19.98 | 19.48 | 19.97 | 1,052,869 | +0.27(+1.37%) |
Dec 20, 2023 | 20.09 | 20.29 | 19.68 | 19.70 | 1,285,506 | -0.52(-2.57%) |
Dec 19, 2023 | 20.20 | 20.31 | 19.99 | 20.22 | 1,394,402 | +0.08(+0.40%) |
Dec 18, 2023 | 19.67 | 20.34 | 19.38 | 20.14 | 1,418,525 | +0.38(+1.92%) |
Dec 15, 2023 | 20.77 | 20.77 | 19.73 | 19.76 | 2,476,968 | -1.00(-4.82%) |
Dec 14, 2023 | 21.18 | 21.26 | 20.21 | 20.76 | 1,528,786 | -0.19(-0.91%) |
Dec 13, 2023 | 20.73 | 20.98 | 20.39 | 20.95 | 1,350,330 | +0.30(+1.45%) |
Dec 12, 2023 | 21.05 | 21.06 | 20.64 | 20.65 | 1,082,462 | -0.39(-1.85%) |
Dec 11, 2023 | 20.68 | 21.10 | 20.58 | 21.04 | 1,277,173 | +0.32(+1.54%) |
Dec 08, 2023 | 20.55 | 20.91 | 20.55 | 20.72 | 1,091,516 | -0.01(-0.05%) |
Dec 07, 2023 | 20.79 | 20.79 | 20.34 | 20.73 | 1,250,444 | -0.04(-0.19%) |
Dec 06, 2023 | 21.00 | 21.22 | 20.66 | 20.77 | 951,359 | -0.16(-0.76%) |
Dec 05, 2023 | 20.50 | 20.95 | 20.37 | 20.93 | 1,052,833 | +0.47(+2.30%) |
Dec 04, 2023 | 20.20 | 20.50 | 20.01 | 20.46 | 1,222,219 | +0.25(+1.24%) |