Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.14 | 19.21 | 18.83 | 18.96 | 278,524 | +0.02(+0.11%) |
Feb 28, 2024 | 18.83 | 19.00 | 18.81 | 18.94 | 190,101 | +0.07(+0.37%) |
Feb 27, 2024 | 19.21 | 19.25 | 18.84 | 18.87 | 155,648 | -0.23(-1.20%) |
Feb 26, 2024 | 18.91 | 19.21 | 18.89 | 19.10 | 248,529 | +0.15(+0.79%) |
Feb 23, 2024 | 18.95 | 19.12 | 18.83 | 18.95 | 217,861 | -0.03(-0.16%) |
Feb 22, 2024 | 19.21 | 19.30 | 18.73 | 18.98 | 206,682 | -0.05(-0.26%) |
Feb 21, 2024 | 18.90 | 19.07 | 18.77 | 19.03 | 147,235 | +0.06(+0.32%) |
Feb 20, 2024 | 19.11 | 19.26 | 18.84 | 18.97 | 177,999 | -0.23(-1.20%) |
Feb 16, 2024 | 19.30 | 19.42 | 19.06 | 19.20 | 240,774 | -0.18(-0.93%) |
Feb 15, 2024 | 19.39 | 19.70 | 19.31 | 19.38 | 333,150 | +0.19(+0.99%) |
Feb 14, 2024 | 19.00 | 19.21 | 18.83 | 19.19 | 306,610 | +0.31(+1.64%) |
Feb 13, 2024 | 18.83 | 19.04 | 18.69 | 18.88 | 418,720 | -0.24(-1.26%) |
Feb 12, 2024 | 18.87 | 19.32 | 18.85 | 19.12 | 644,093 | +0.16(+0.84%) |
Feb 09, 2024 | 18.69 | 19.07 | 18.50 | 18.96 | 757,731 | +0.36(+1.94%) |
Feb 08, 2024 | 18.99 | 19.07 | 18.48 | 18.60 | 676,063 | -0.16(-0.85%) |
Feb 07, 2024 | 18.68 | 19.00 | 18.60 | 18.76 | 1,822,422 | -3.33(-15.07%) |
Feb 06, 2024 | 22.28 | 22.63 | 21.74 | 22.09 | 174,886 | -0.14(-0.63%) |
Feb 05, 2024 | 22.51 | 22.55 | 22.11 | 22.23 | 70,044 | -0.52(-2.29%) |
Feb 02, 2024 | 22.66 | 22.83 | 22.49 | 22.75 | 103,765 | -0.21(-0.91%) |
Feb 01, 2024 | 22.89 | 23.09 | 22.62 | 22.96 | 90,560 | +0.21(+0.92%) |
Jan 31, 2024 | 23.39 | 23.59 | 22.70 | 22.75 | 91,601 | -0.85(-3.60%) |
Jan 30, 2024 | 23.65 | 23.72 | 23.43 | 23.60 | 56,790 | -0.20(-0.84%) |
Jan 29, 2024 | 23.61 | 23.84 | 23.52 | 23.80 | 58,000 | +0.24(+1.02%) |
Jan 26, 2024 | 23.34 | 23.63 | 23.10 | 23.56 | 88,456 | +0.38(+1.64%) |
Jan 25, 2024 | 23.52 | 23.52 | 23.09 | 23.18 | 99,503 | +0.02(+0.09%) |
Jan 24, 2024 | 23.53 | 23.53 | 23.00 | 23.16 | 98,032 | -0.06(-0.26%) |
Jan 23, 2024 | 23.62 | 23.62 | 23.20 | 23.22 | 60,447 | -0.20(-0.85%) |
Jan 22, 2024 | 22.97 | 23.46 | 22.97 | 23.42 | 120,998 | +0.67(+2.95%) |
Jan 19, 2024 | 22.69 | 22.76 | 22.23 | 22.75 | 76,716 | +0.21(+0.93%) |
Jan 18, 2024 | 22.81 | 22.81 | 22.24 | 22.54 | 75,229 | +0.02(+0.09%) |
Jan 17, 2024 | 22.52 | 22.67 | 22.27 | 22.52 | 82,853 | -0.30(-1.31%) |
Jan 16, 2024 | 22.80 | 23.09 | 22.70 | 22.82 | 96,148 | -0.41(-1.76%) |
Jan 12, 2024 | 23.50 | 23.76 | 23.05 | 23.23 | 106,180 | +0.03(+0.13%) |
Jan 11, 2024 | 22.89 | 23.25 | 22.52 | 23.20 | 110,094 | +0.36(+1.58%) |
Jan 10, 2024 | 22.59 | 23.14 | 22.44 | 22.84 | 77,215 | +0.29(+1.29%) |
Jan 09, 2024 | 22.56 | 22.99 | 22.53 | 22.55 | 107,079 | -0.35(-1.53%) |
Jan 08, 2024 | 22.64 | 23.30 | 22.64 | 22.90 | 282,596 | +0.30(+1.33%) |
Jan 05, 2024 | 22.52 | 23.32 | 22.52 | 22.60 | 139,972 | -0.15(-0.66%) |
Jan 04, 2024 | 22.47 | 22.98 | 22.39 | 22.75 | 197,230 | +0.27(+1.20%) |
Jan 03, 2024 | 22.96 | 22.98 | 22.42 | 22.48 | 163,322 | -0.70(-3.02%) |
Jan 02, 2024 | 21.82 | 24.06 | 21.82 | 23.18 | 275,520 | -1.59(-6.42%) |
Dec 29, 2023 | 25.24 | 25.24 | 24.75 | 24.77 | 70,701 | -0.48(-1.90%) |
Dec 28, 2023 | 25.40 | 25.51 | 25.22 | 25.25 | 122,263 | -0.30(-1.17%) |
Dec 27, 2023 | 25.86 | 25.88 | 25.48 | 25.55 | 112,097 | -0.20(-0.78%) |
Dec 26, 2023 | 25.51 | 25.82 | 25.39 | 25.75 | 96,953 | +0.30(+1.18%) |
Dec 22, 2023 | 25.19 | 25.51 | 25.16 | 25.45 | 92,317 | +0.34(+1.35%) |
Dec 21, 2023 | 24.68 | 25.11 | 24.45 | 25.11 | 89,214 | +0.63(+2.57%) |
Dec 20, 2023 | 24.58 | 25.33 | 24.43 | 24.48 | 207,486 | -0.18(-0.73%) |
Dec 19, 2023 | 24.00 | 24.75 | 24.00 | 24.66 | 150,401 | +0.79(+3.31%) |
Dec 18, 2023 | 23.59 | 23.88 | 23.06 | 23.87 | 122,018 | +0.27(+1.14%) |
Dec 15, 2023 | 23.72 | 23.98 | 23.09 | 23.60 | 260,523 | +0.22(+0.94%) |
Dec 14, 2023 | 22.42 | 23.61 | 22.42 | 23.38 | 243,996 | +1.05(+4.70%) |
Dec 13, 2023 | 21.94 | 22.47 | 21.66 | 22.33 | 125,493 | +0.48(+2.20%) |
Dec 12, 2023 | 21.56 | 21.87 | 21.40 | 21.85 | 104,862 | +0.27(+1.25%) |
Dec 11, 2023 | 21.75 | 21.88 | 21.51 | 21.58 | 79,886 | -0.17(-0.78%) |
Dec 08, 2023 | 21.78 | 22.00 | 21.62 | 21.75 | 178,111 | -0.08(-0.37%) |
Dec 07, 2023 | 21.73 | 22.00 | 21.42 | 21.83 | 116,644 | +0.24(+1.11%) |
Dec 06, 2023 | 21.33 | 21.84 | 21.28 | 21.59 | 218,823 | +0.29(+1.36%) |
Dec 05, 2023 | 20.49 | 21.31 | 20.45 | 21.30 | 186,716 | +0.60(+2.90%) |
Dec 04, 2023 | 19.73 | 20.72 | 19.62 | 20.70 | 175,744 | +0.75(+3.76%) |