Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.42 | 20.81 | 20.16 | 20.80 | 273,509 | +0.33(+1.61%) |
Feb 28, 2024 | 20.15 | 20.90 | 20.00 | 20.47 | 250,421 | +0.13(+0.64%) |
Feb 27, 2024 | 20.28 | 20.66 | 20.16 | 20.34 | 229,690 | -0.07(-0.34%) |
Feb 26, 2024 | 20.70 | 21.44 | 20.41 | 20.41 | 446,538 | -0.37(-1.78%) |
Feb 23, 2024 | 20.60 | 20.94 | 20.25 | 20.78 | 134,155 | +0.11(+0.53%) |
Feb 22, 2024 | 20.88 | 20.92 | 20.25 | 20.67 | 212,678 | -0.06(-0.29%) |
Feb 21, 2024 | 20.15 | 20.73 | 20.15 | 20.73 | 210,671 | +0.44(+2.17%) |
Feb 20, 2024 | 19.66 | 20.29 | 19.66 | 20.29 | 222,273 | +0.57(+2.89%) |
Feb 16, 2024 | 19.61 | 19.98 | 19.59 | 19.72 | 161,051 | -0.01(-0.05%) |
Feb 15, 2024 | 19.32 | 19.79 | 19.30 | 19.73 | 134,318 | +0.42(+2.18%) |
Feb 14, 2024 | 19.03 | 19.44 | 18.81 | 19.31 | 235,058 | +0.45(+2.39%) |
Feb 13, 2024 | 19.46 | 19.55 | 18.74 | 18.86 | 443,289 | -0.79(-4.02%) |
Feb 12, 2024 | 19.47 | 19.94 | 19.27 | 19.65 | 291,993 | +0.18(+0.92%) |
Feb 09, 2024 | 19.86 | 20.04 | 19.36 | 19.47 | 213,740 | -0.38(-1.91%) |
Feb 08, 2024 | 18.80 | 20.00 | 18.36 | 19.85 | 5,915,742 | +0.14(+0.71%) |
Feb 07, 2024 | 19.93 | 20.22 | 19.61 | 19.71 | 516,457 | -0.28(-1.40%) |
Feb 06, 2024 | 19.88 | 20.34 | 19.72 | 19.99 | 538,808 | +0.07(+0.35%) |
Feb 05, 2024 | 19.83 | 20.18 | 19.60 | 19.92 | 451,344 | +0.12(+0.58%) |
Feb 02, 2024 | 19.54 | 19.95 | 19.28 | 19.80 | 399,987 | +0.27(+1.36%) |
Feb 01, 2024 | 19.66 | 20.46 | 19.30 | 19.54 | 674,741 | +0.04(+0.20%) |
Jan 31, 2024 | 19.71 | 20.16 | 19.42 | 19.50 | 537,272 | -0.21(-1.05%) |
Jan 30, 2024 | 19.15 | 19.78 | 18.88 | 19.71 | 354,838 | +0.66(+3.46%) |
Jan 29, 2024 | 19.15 | 19.43 | 18.48 | 19.05 | 382,970 | -0.53(-2.71%) |
Jan 26, 2024 | 19.09 | 19.85 | 18.99 | 19.58 | 529,211 | +0.48(+2.52%) |
Jan 25, 2024 | 18.78 | 19.15 | 18.43 | 19.10 | 331,152 | +0.88(+4.81%) |
Jan 24, 2024 | 18.40 | 18.76 | 18.18 | 18.22 | 182,482 | -0.09(-0.48%) |
Jan 23, 2024 | 17.57 | 18.34 | 17.51 | 18.31 | 372,240 | +0.74(+4.20%) |
Jan 22, 2024 | 17.36 | 17.78 | 17.35 | 17.57 | 248,710 | +0.22(+1.25%) |
Jan 19, 2024 | 17.26 | 17.51 | 16.99 | 17.36 | 165,859 | +0.09(+0.51%) |
Jan 18, 2024 | 17.41 | 17.57 | 17.11 | 17.27 | 109,208 | -0.15(-0.85%) |
Jan 17, 2024 | 18.25 | 18.25 | 17.35 | 17.41 | 315,644 | -0.85(-4.63%) |
Jan 16, 2024 | 17.51 | 18.44 | 17.51 | 18.26 | 516,476 | +0.80(+4.56%) |
Jan 12, 2024 | 17.22 | 17.53 | 17.10 | 17.46 | 129,703 | +0.30(+1.78%) |
Jan 11, 2024 | 17.43 | 17.49 | 17.05 | 17.16 | 199,663 | -0.12(-0.68%) |
Jan 10, 2024 | 17.31 | 17.45 | 17.15 | 17.28 | 141,440 | -0.06(-0.34%) |
Jan 09, 2024 | 17.02 | 17.36 | 17.00 | 17.34 | 157,249 | +0.11(+0.63%) |
Jan 08, 2024 | 16.93 | 17.33 | 16.93 | 17.23 | 199,682 | +0.30(+1.74%) |
Jan 05, 2024 | 16.81 | 17.29 | 16.74 | 16.93 | 271,603 | +0.12(+0.70%) |
Jan 04, 2024 | 16.48 | 16.92 | 16.48 | 16.81 | 240,057 | +0.28(+1.67%) |
Jan 03, 2024 | 16.76 | 16.95 | 16.18 | 16.54 | 454,924 | -0.28(-1.64%) |
Jan 02, 2024 | 17.47 | 17.47 | 16.79 | 16.81 | 391,315 | -0.66(-3.77%) |
Dec 29, 2023 | 18.07 | 18.07 | 17.47 | 17.47 | 309,004 | -0.46(-2.58%) |
Dec 28, 2023 | 17.73 | 18.09 | 17.73 | 17.94 | 261,089 | +0.17(+0.94%) |
Dec 27, 2023 | 17.80 | 18.34 | 17.73 | 17.77 | 233,535 | -0.26(-1.42%) |
Dec 26, 2023 | 19.06 | 19.53 | 17.73 | 18.02 | 394,696 | -1.03(-5.42%) |
Dec 22, 2023 | 19.67 | 21.97 | 18.95 | 19.06 | 1,531,534 | -0.91(-4.53%) |
Dec 21, 2023 | 17.71 | 21.09 | 17.56 | 19.96 | 2,364,562 | +2.15(+12.10%) |
Dec 20, 2023 | 16.96 | 18.18 | 16.82 | 17.81 | 2,140,136 | +0.87(+5.11%) |
Dec 19, 2023 | 16.73 | 16.94 | 16.61 | 16.94 | 1,475,052 | +0.23(+1.35%) |
Dec 18, 2023 | 16.81 | 16.85 | 16.40 | 16.72 | 1,003,148 | -0.39(-2.30%) |
Dec 15, 2023 | 16.39 | 17.11 | 15.85 | 17.11 | 14,239,634 | +0.74(+4.51%) |
Dec 14, 2023 | 16.48 | 16.50 | 16.15 | 16.37 | 525,931 | +0.03(+0.18%) |
Dec 13, 2023 | 16.57 | 16.86 | 16.34 | 16.34 | 1,253,924 | -0.30(-1.83%) |
Dec 12, 2023 | 16.86 | 16.86 | 16.58 | 16.65 | 451,746 | -0.21(-1.23%) |
Dec 11, 2023 | 16.55 | 17.04 | 16.55 | 16.85 | 1,010,007 | +0.24(+1.42%) |
Dec 08, 2023 | 16.72 | 16.80 | 16.51 | 16.62 | 667,750 | -0.02(-0.12%) |
Dec 07, 2023 | 16.68 | 16.77 | 16.53 | 16.64 | 385,754 | -0.03(-0.18%) |
Dec 06, 2023 | 16.87 | 17.02 | 16.54 | 16.67 | 491,836 | -0.14(-0.82%) |
Dec 05, 2023 | 16.92 | 17.01 | 16.76 | 16.80 | 475,700 | -0.22(-1.27%) |
Dec 04, 2023 | 16.87 | 17.15 | 16.84 | 17.02 | 542,244 | +0.14(+0.82%) |