Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.33 | 18.62 | 18.02 | 18.13 | 209,959 | +0.14(+0.77%) |
Feb 28, 2024 | 17.94 | 18.14 | 17.78 | 17.99 | 175,210 | -0.04(-0.22%) |
Feb 27, 2024 | 18.07 | 18.34 | 17.92 | 18.03 | 179,734 | +0.09(+0.50%) |
Feb 26, 2024 | 18.28 | 18.45 | 17.80 | 17.94 | 228,254 | -0.41(-2.26%) |
Feb 23, 2024 | 18.18 | 18.52 | 17.94 | 18.36 | 184,684 | +0.25(+1.36%) |
Feb 22, 2024 | 18.20 | 18.50 | 17.92 | 18.11 | 209,275 | -0.17(-0.92%) |
Feb 21, 2024 | 18.29 | 18.45 | 18.01 | 18.28 | 201,843 | -0.02(-0.11%) |
Feb 20, 2024 | 18.35 | 18.69 | 18.15 | 18.30 | 176,655 | -0.24(-1.28%) |
Feb 16, 2024 | 18.69 | 18.83 | 18.42 | 18.53 | 179,973 | -0.24(-1.26%) |
Feb 15, 2024 | 18.13 | 18.87 | 17.94 | 18.77 | 187,597 | +0.82(+4.54%) |
Feb 14, 2024 | 18.04 | 18.12 | 17.73 | 17.96 | 250,315 | +0.16(+0.92%) |
Feb 13, 2024 | 17.96 | 18.11 | 17.58 | 17.79 | 466,653 | -0.74(-4.00%) |
Feb 12, 2024 | 18.10 | 18.77 | 18.10 | 18.53 | 158,727 | +0.36(+1.96%) |
Feb 09, 2024 | 17.89 | 18.19 | 17.51 | 18.18 | 184,750 | +0.33(+1.83%) |
Feb 08, 2024 | 17.81 | 17.93 | 17.64 | 17.85 | 123,425 | -0.01(-0.06%) |
Feb 07, 2024 | 18.22 | 18.24 | 17.60 | 17.86 | 173,642 | -0.32(-1.74%) |
Feb 06, 2024 | 18.11 | 18.34 | 18.07 | 18.18 | 130,986 | +0.06(+0.32%) |
Feb 05, 2024 | 18.42 | 18.46 | 17.96 | 18.12 | 140,763 | -0.49(-2.62%) |
Feb 02, 2024 | 18.30 | 18.86 | 18.30 | 18.61 | 200,899 | -0.05(-0.26%) |
Feb 01, 2024 | 19.81 | 20.05 | 18.61 | 18.66 | 381,837 | -1.00(-5.11%) |
Jan 31, 2024 | 19.42 | 19.97 | 19.27 | 19.66 | 663,737 | -0.13(-0.64%) |
Jan 30, 2024 | 20.20 | 20.39 | 19.79 | 19.79 | 237,161 | -0.41(-2.03%) |
Jan 29, 2024 | 19.99 | 20.26 | 19.89 | 20.20 | 178,166 | +0.12(+0.58%) |
Jan 26, 2024 | 19.98 | 20.21 | 19.66 | 20.08 | 298,919 | +0.00(+0.00%) |
Jan 25, 2024 | 20.37 | 20.76 | 19.53 | 20.08 | 277,943 | -0.37(-1.81%) |
Jan 24, 2024 | 20.31 | 20.50 | 20.19 | 20.45 | 162,551 | +0.34(+1.70%) |
Jan 23, 2024 | 20.53 | 20.74 | 20.06 | 20.11 | 114,409 | -0.30(-1.48%) |
Jan 22, 2024 | 20.17 | 20.43 | 20.04 | 20.41 | 162,774 | +0.41(+2.05%) |
Jan 19, 2024 | 19.97 | 20.07 | 19.63 | 20.00 | 119,027 | +0.19(+0.94%) |
Jan 18, 2024 | 19.87 | 20.01 | 19.64 | 19.82 | 142,467 | +0.01(+0.05%) |
Jan 17, 2024 | 19.62 | 19.87 | 19.48 | 19.81 | 214,270 | +0.14(+0.69%) |
Jan 16, 2024 | 19.47 | 20.03 | 18.76 | 19.67 | 169,233 | -0.14(-0.69%) |
Jan 12, 2024 | 19.92 | 20.04 | 19.59 | 19.81 | 125,580 | +0.07(+0.35%) |
Jan 11, 2024 | 19.61 | 19.75 | 19.28 | 19.74 | 401,856 | -0.02(-0.10%) |
Jan 10, 2024 | 19.63 | 19.76 | 19.46 | 19.76 | 107,518 | +0.02(+0.10%) |
Jan 09, 2024 | 19.88 | 19.96 | 19.66 | 19.74 | 98,672 | -0.34(-1.70%) |
Jan 08, 2024 | 20.01 | 20.20 | 19.81 | 20.08 | 121,065 | -0.05(-0.24%) |
Jan 05, 2024 | 19.92 | 20.25 | 19.89 | 20.13 | 205,463 | +0.17(+0.83%) |
Jan 04, 2024 | 20.07 | 20.26 | 19.91 | 19.96 | 128,500 | -0.04(-0.19%) |
Jan 03, 2024 | 20.59 | 20.59 | 19.96 | 20.00 | 152,359 | -0.63(-3.07%) |
Jan 02, 2024 | 20.77 | 21.14 | 20.53 | 20.64 | 171,795 | -0.23(-1.12%) |
Dec 29, 2023 | 21.29 | 21.51 | 20.66 | 20.87 | 134,653 | -0.54(-2.51%) |
Dec 28, 2023 | 21.32 | 21.55 | 21.24 | 21.41 | 87,172 | +0.02(+0.09%) |
Dec 27, 2023 | 21.43 | 21.49 | 21.09 | 21.39 | 154,018 | +0.07(+0.32%) |
Dec 26, 2023 | 21.08 | 21.38 | 20.94 | 21.32 | 167,632 | +0.34(+1.63%) |
Dec 22, 2023 | 21.12 | 21.16 | 20.90 | 20.98 | 115,224 | +0.09(+0.42%) |
Dec 21, 2023 | 20.78 | 20.91 | 20.49 | 20.89 | 214,823 | +0.28(+1.37%) |
Dec 20, 2023 | 20.79 | 21.37 | 20.60 | 20.61 | 246,082 | -0.35(-1.68%) |
Dec 19, 2023 | 20.77 | 21.22 | 20.66 | 20.96 | 173,332 | +0.24(+1.18%) |
Dec 18, 2023 | 21.19 | 21.21 | 20.64 | 20.71 | 226,456 | -0.32(-1.53%) |
Dec 15, 2023 | 21.79 | 21.79 | 21.00 | 21.04 | 1,204,927 | -0.47(-2.18%) |
Dec 14, 2023 | 21.11 | 22.00 | 21.11 | 21.50 | 262,536 | +0.57(+2.70%) |
Dec 13, 2023 | 19.79 | 20.94 | 19.52 | 20.94 | 366,292 | +1.12(+5.66%) |
Dec 12, 2023 | 19.81 | 20.16 | 19.62 | 19.82 | 181,532 | +0.09(+0.45%) |
Dec 11, 2023 | 19.59 | 19.84 | 19.55 | 19.73 | 201,827 | +0.11(+0.55%) |
Dec 08, 2023 | 19.46 | 19.87 | 19.30 | 19.62 | 153,178 | +0.30(+1.57%) |
Dec 07, 2023 | 18.83 | 19.57 | 18.80 | 19.32 | 234,226 | +0.59(+3.12%) |
Dec 06, 2023 | 18.60 | 19.57 | 18.60 | 18.73 | 222,141 | +0.21(+1.16%) |
Dec 05, 2023 | 18.51 | 18.68 | 18.34 | 18.52 | 140,889 | -0.01(-0.05%) |
Dec 04, 2023 | 18.24 | 18.73 | 18.02 | 18.53 | 174,477 | +0.14(+0.74%) |