Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.71 | 18.84 | 18.39 | 18.72 | 30,191 | +0.31(+1.68%) |
Feb 28, 2024 | 18.46 | 18.74 | 18.39 | 18.41 | 21,856 | -0.22(-1.20%) |
Feb 27, 2024 | 19.38 | 19.41 | 18.60 | 18.64 | 28,470 | -0.40(-2.09%) |
Feb 26, 2024 | 19.16 | 19.39 | 18.97 | 19.03 | 15,327 | -0.27(-1.40%) |
Feb 23, 2024 | 19.00 | 19.42 | 18.90 | 19.30 | 17,072 | +0.34(+1.79%) |
Feb 22, 2024 | 18.94 | 18.97 | 18.59 | 18.96 | 43,421 | -0.09(-0.46%) |
Feb 21, 2024 | 19.29 | 19.29 | 18.95 | 19.05 | 24,507 | -0.15(-0.76%) |
Feb 20, 2024 | 19.70 | 19.70 | 19.14 | 19.20 | 35,948 | -0.45(-2.27%) |
Feb 16, 2024 | 19.80 | 19.80 | 19.47 | 19.64 | 9,854 | -0.20(-1.02%) |
Feb 15, 2024 | 19.21 | 19.93 | 19.21 | 19.85 | 20,820 | +0.28(+1.44%) |
Feb 14, 2024 | 19.16 | 19.78 | 19.12 | 19.56 | 20,105 | +0.59(+3.11%) |
Feb 13, 2024 | 19.43 | 19.43 | 18.89 | 18.97 | 26,889 | -0.68(-3.45%) |
Feb 12, 2024 | 19.61 | 19.91 | 19.61 | 19.65 | 18,507 | +0.14(+0.69%) |
Feb 09, 2024 | 19.51 | 19.60 | 19.24 | 19.52 | 16,394 | +0.19(+1.00%) |
Feb 08, 2024 | 20.03 | 20.03 | 19.18 | 19.32 | 40,905 | -0.50(-2.54%) |
Feb 07, 2024 | 19.62 | 19.95 | 19.10 | 19.83 | 30,070 | +0.20(+1.04%) |
Feb 06, 2024 | 19.66 | 19.84 | 19.51 | 19.62 | 27,822 | +0.03(+0.15%) |
Feb 05, 2024 | 19.63 | 20.23 | 19.49 | 19.59 | 18,399 | -0.27(-1.36%) |
Feb 02, 2024 | 19.86 | 20.01 | 19.67 | 19.86 | 20,384 | -0.14(-0.68%) |
Feb 01, 2024 | 20.35 | 20.35 | 19.68 | 20.00 | 20,207 | -0.87(-4.17%) |
Jan 31, 2024 | 21.94 | 21.94 | 20.87 | 20.87 | 10,909 | -1.05(-4.77%) |
Jan 30, 2024 | 21.62 | 22.11 | 21.62 | 21.92 | 4,012 | +0.09(+0.40%) |
Jan 29, 2024 | 21.54 | 22.24 | 21.52 | 21.83 | 29,041 | +0.74(+3.49%) |
Jan 26, 2024 | 21.42 | 21.55 | 21.06 | 21.09 | 7,147 | -0.19(-0.91%) |
Jan 25, 2024 | 21.28 | 21.33 | 21.06 | 21.29 | 11,531 | +0.22(+1.06%) |
Jan 24, 2024 | 21.41 | 21.41 | 21.06 | 21.06 | 6,178 | -0.11(-0.50%) |
Jan 23, 2024 | 21.41 | 22.49 | 21.09 | 21.17 | 18,278 | -0.12(-0.55%) |
Jan 22, 2024 | 20.81 | 21.29 | 20.60 | 21.29 | 13,049 | +0.57(+2.76%) |
Jan 19, 2024 | 20.21 | 20.72 | 20.17 | 20.72 | 14,647 | +0.53(+2.64%) |
Jan 18, 2024 | 20.26 | 20.26 | 20.17 | 20.18 | 5,317 | +0.00(+0.00%) |
Jan 17, 2024 | 20.04 | 20.27 | 20.04 | 20.18 | 10,373 | +0.15(+0.72%) |
Jan 16, 2024 | 20.04 | 20.19 | 20.03 | 20.04 | 17,055 | -0.02(-0.10%) |
Jan 12, 2024 | 20.27 | 20.31 | 20.01 | 20.06 | 15,640 | -0.02(-0.10%) |
Jan 11, 2024 | 20.37 | 20.40 | 19.85 | 20.08 | 27,465 | -0.41(-1.98%) |
Jan 10, 2024 | 20.47 | 20.54 | 20.37 | 20.48 | 15,428 | +0.01(+0.05%) |
Jan 09, 2024 | 20.72 | 20.76 | 20.33 | 20.47 | 15,537 | -0.39(-1.86%) |
Jan 08, 2024 | 20.97 | 20.97 | 20.81 | 20.86 | 5,867 | -0.11(-0.51%) |
Jan 05, 2024 | 20.81 | 21.20 | 20.43 | 20.97 | 44,944 | -0.03(-0.14%) |
Jan 04, 2024 | 21.36 | 21.36 | 20.73 | 21.00 | 10,195 | -0.27(-1.27%) |
Jan 03, 2024 | 21.45 | 21.66 | 21.17 | 21.27 | 20,215 | -0.26(-1.21%) |
Jan 02, 2024 | 21.95 | 22.20 | 20.86 | 21.53 | 36,638 | -0.26(-1.20%) |
Dec 29, 2023 | 22.42 | 22.42 | 21.79 | 21.79 | 27,258 | -0.69(-3.06%) |
Dec 28, 2023 | 22.75 | 23.01 | 21.94 | 22.48 | 25,315 | -0.41(-1.78%) |
Dec 27, 2023 | 22.76 | 22.99 | 22.56 | 22.88 | 9,905 | +0.04(+0.17%) |
Dec 26, 2023 | 22.77 | 23.20 | 22.39 | 22.85 | 20,461 | +0.07(+0.30%) |
Dec 22, 2023 | 22.90 | 22.90 | 22.42 | 22.78 | 16,630 | +0.12(+0.51%) |
Dec 21, 2023 | 22.61 | 22.76 | 22.28 | 22.66 | 13,580 | +0.05(+0.21%) |
Dec 20, 2023 | 22.95 | 23.11 | 22.41 | 22.61 | 29,523 | -0.20(-0.89%) |
Dec 19, 2023 | 21.30 | 22.87 | 21.30 | 22.82 | 46,749 | +1.85(+8.82%) |
Dec 18, 2023 | 19.68 | 20.98 | 19.68 | 20.97 | 53,843 | +1.22(+6.18%) |
Dec 15, 2023 | 19.75 | 20.03 | 19.53 | 19.75 | 121,637 | +0.01(+0.05%) |
Dec 14, 2023 | 19.69 | 19.80 | 19.40 | 19.74 | 24,535 | -0.01(-0.05%) |
Dec 13, 2023 | 19.41 | 19.80 | 19.39 | 19.75 | 36,787 | +0.34(+1.75%) |
Dec 12, 2023 | 19.40 | 19.58 | 19.36 | 19.41 | 17,829 | -0.13(-0.64%) |
Dec 11, 2023 | 19.44 | 19.60 | 19.40 | 19.54 | 40,217 | +0.10(+0.50%) |
Dec 08, 2023 | 19.51 | 19.57 | 19.37 | 19.44 | 55,681 | -0.19(-0.97%) |
Dec 07, 2023 | 19.39 | 19.63 | 19.37 | 19.63 | 29,049 | +0.24(+1.23%) |
Dec 06, 2023 | 19.49 | 19.82 | 19.34 | 19.39 | 69,375 | -0.10(-0.49%) |
Dec 05, 2023 | 19.49 | 19.54 | 19.39 | 19.49 | 75,229 | +0.00(+0.00%) |
Dec 04, 2023 | 19.49 | 19.53 | 19.47 | 19.49 | 24,664 | +0.00(+0.00%) |