Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.32 | 18.32 | 17.07 | 17.45 | 135,231 | -0.16(-0.91%) |
Feb 28, 2024 | 17.55 | 17.86 | 17.44 | 17.61 | 77,813 | -0.08(-0.45%) |
Feb 27, 2024 | 17.48 | 17.73 | 17.47 | 17.69 | 64,476 | +0.30(+1.72%) |
Feb 26, 2024 | 17.12 | 17.46 | 17.12 | 17.39 | 60,300 | +0.20(+1.16%) |
Feb 23, 2024 | 16.93 | 17.24 | 16.89 | 17.19 | 66,821 | +0.25(+1.47%) |
Feb 22, 2024 | 16.97 | 17.17 | 16.84 | 16.94 | 87,884 | -0.02(-0.12%) |
Feb 21, 2024 | 16.75 | 17.08 | 16.68 | 16.96 | 80,142 | +0.25(+1.49%) |
Feb 20, 2024 | 16.49 | 17.11 | 16.47 | 16.71 | 155,961 | +0.12(+0.72%) |
Feb 16, 2024 | 16.78 | 16.78 | 16.49 | 16.59 | 88,959 | -0.23(-1.36%) |
Feb 15, 2024 | 16.67 | 16.93 | 16.50 | 16.82 | 85,711 | +0.19(+1.14%) |
Feb 14, 2024 | 16.35 | 16.70 | 16.23 | 16.63 | 76,510 | +0.38(+2.33%) |
Feb 13, 2024 | 16.35 | 16.55 | 16.17 | 16.25 | 156,578 | -0.48(-2.86%) |
Feb 12, 2024 | 16.94 | 16.95 | 16.58 | 16.73 | 127,515 | +0.00(+0.00%) |
Feb 09, 2024 | 16.02 | 16.80 | 16.02 | 16.73 | 172,638 | +0.34(+2.07%) |
Feb 08, 2024 | 16.45 | 16.74 | 16.35 | 16.39 | 155,928 | -0.10(-0.60%) |
Feb 07, 2024 | 16.75 | 16.75 | 14.91 | 16.49 | 509,822 | -2.17(-11.64%) |
Feb 06, 2024 | 18.47 | 18.73 | 18.47 | 18.66 | 66,888 | +0.15(+0.81%) |
Feb 05, 2024 | 18.90 | 18.95 | 18.33 | 18.51 | 112,117 | -0.59(-3.08%) |
Feb 02, 2024 | 18.82 | 19.27 | 18.82 | 19.10 | 70,309 | +0.10(+0.52%) |
Feb 01, 2024 | 18.90 | 19.32 | 18.62 | 19.00 | 117,437 | +0.14(+0.74%) |
Jan 31, 2024 | 19.83 | 20.16 | 18.82 | 18.86 | 141,824 | -1.05(-5.26%) |
Jan 30, 2024 | 19.68 | 20.13 | 19.42 | 19.91 | 130,620 | +0.43(+2.20%) |
Jan 29, 2024 | 18.72 | 19.61 | 18.46 | 19.48 | 209,445 | +0.41(+2.14%) |
Jan 26, 2024 | 19.42 | 19.50 | 19.07 | 19.07 | 53,967 | -0.23(-1.19%) |
Jan 25, 2024 | 19.08 | 19.31 | 18.79 | 19.30 | 145,718 | +0.44(+2.32%) |
Jan 24, 2024 | 19.37 | 19.40 | 18.83 | 18.86 | 231,645 | -0.36(-1.87%) |
Jan 23, 2024 | 19.89 | 19.89 | 19.20 | 19.22 | 124,882 | -0.04(-0.21%) |
Jan 22, 2024 | 19.55 | 19.81 | 19.14 | 19.26 | 79,153 | -0.25(-1.28%) |
Jan 19, 2024 | 20.01 | 20.01 | 19.39 | 19.51 | 74,657 | -0.29(-1.46%) |
Jan 18, 2024 | 18.97 | 19.81 | 18.97 | 19.80 | 87,234 | +0.82(+4.30%) |
Jan 17, 2024 | 18.79 | 19.14 | 18.59 | 18.98 | 166,052 | +0.00(+0.00%) |
Jan 16, 2024 | 20.45 | 20.56 | 18.94 | 18.98 | 164,832 | -1.46(-7.16%) |
Jan 12, 2024 | 20.51 | 20.73 | 20.03 | 20.45 | 171,870 | -0.05(-0.24%) |
Jan 11, 2024 | 19.49 | 20.55 | 19.38 | 20.50 | 252,762 | +0.93(+4.73%) |
Jan 10, 2024 | 19.21 | 19.71 | 18.98 | 19.57 | 156,693 | +0.43(+2.24%) |
Jan 09, 2024 | 19.93 | 19.93 | 18.90 | 19.14 | 153,716 | -0.89(-4.43%) |
Jan 08, 2024 | 18.41 | 20.08 | 18.40 | 20.03 | 284,876 | +1.55(+8.41%) |
Jan 05, 2024 | 18.60 | 18.81 | 18.35 | 18.47 | 122,783 | -0.24(-1.28%) |
Jan 04, 2024 | 18.73 | 19.10 | 18.65 | 18.71 | 74,251 | +0.11(+0.59%) |
Jan 03, 2024 | 18.71 | 18.97 | 18.57 | 18.60 | 67,667 | -0.06(-0.32%) |
Jan 02, 2024 | 18.88 | 19.18 | 18.45 | 18.66 | 98,495 | -0.23(-1.21%) |
Dec 29, 2023 | 18.92 | 18.98 | 18.62 | 18.89 | 63,757 | +0.04(+0.21%) |
Dec 28, 2023 | 18.83 | 19.01 | 18.61 | 18.85 | 54,976 | -0.03(-0.16%) |
Dec 27, 2023 | 18.55 | 19.16 | 18.55 | 18.88 | 39,414 | +0.10(+0.53%) |
Dec 26, 2023 | 18.30 | 18.88 | 18.30 | 18.78 | 53,889 | +0.47(+2.56%) |
Dec 22, 2023 | 18.25 | 18.51 | 18.17 | 18.31 | 79,312 | +0.17(+0.93%) |
Dec 21, 2023 | 18.15 | 18.22 | 18.02 | 18.14 | 39,341 | +0.02(+0.11%) |
Dec 20, 2023 | 18.37 | 18.70 | 18.08 | 18.12 | 80,721 | -0.17(-0.93%) |
Dec 19, 2023 | 18.59 | 18.66 | 18.19 | 18.29 | 65,546 | -0.17(-0.92%) |
Dec 18, 2023 | 18.81 | 18.81 | 18.43 | 18.46 | 47,625 | -0.20(-1.07%) |
Dec 15, 2023 | 18.93 | 19.08 | 18.63 | 18.66 | 254,454 | -0.52(-2.70%) |
Dec 14, 2023 | 19.14 | 19.44 | 18.69 | 19.18 | 153,634 | +0.04(+0.21%) |
Dec 13, 2023 | 18.74 | 19.27 | 18.70 | 19.14 | 170,882 | +0.39(+2.07%) |
Dec 12, 2023 | 18.43 | 18.79 | 18.17 | 18.75 | 48,132 | +0.34(+1.84%) |
Dec 11, 2023 | 18.48 | 18.48 | 18.27 | 18.41 | 43,995 | -0.11(-0.59%) |
Dec 08, 2023 | 18.64 | 18.64 | 18.47 | 18.52 | 30,549 | -0.08(-0.43%) |
Dec 07, 2023 | 18.49 | 18.62 | 18.29 | 18.60 | 45,471 | +0.14(+0.76%) |
Dec 06, 2023 | 18.70 | 18.83 | 18.31 | 18.46 | 66,423 | -0.08(-0.43%) |
Dec 05, 2023 | 18.78 | 18.91 | 18.54 | 18.54 | 45,487 | -0.20(-1.06%) |
Dec 04, 2023 | 18.66 | 18.90 | 18.66 | 18.74 | 43,614 | -0.03(-0.16%) |