Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.63 | 18.88 | 18.48 | 18.69 | 17,798 | +0.55(+3.03%) |
Feb 28, 2024 | 18.22 | 18.50 | 18.09 | 18.14 | 42,075 | -0.30(-1.63%) |
Feb 27, 2024 | 18.27 | 18.49 | 18.00 | 18.44 | 28,826 | +0.26(+1.43%) |
Feb 26, 2024 | 18.09 | 18.35 | 18.00 | 18.18 | 26,581 | -0.06(-0.33%) |
Feb 23, 2024 | 18.20 | 18.44 | 18.13 | 18.24 | 28,883 | +0.09(+0.50%) |
Feb 22, 2024 | 17.85 | 18.28 | 17.80 | 18.15 | 57,045 | +0.21(+1.17%) |
Feb 21, 2024 | 17.83 | 17.94 | 17.75 | 17.94 | 20,928 | +0.04(+0.22%) |
Feb 20, 2024 | 17.95 | 18.29 | 17.82 | 17.90 | 23,472 | -0.23(-1.27%) |
Feb 16, 2024 | 18.40 | 18.52 | 18.05 | 18.13 | 33,229 | -0.37(-2.00%) |
Feb 15, 2024 | 17.93 | 18.63 | 17.88 | 18.50 | 26,317 | +0.62(+3.47%) |
Feb 14, 2024 | 18.05 | 18.05 | 17.43 | 17.88 | 33,393 | +0.43(+2.46%) |
Feb 13, 2024 | 17.84 | 18.15 | 17.06 | 17.45 | 50,871 | -0.83(-4.54%) |
Feb 12, 2024 | 17.80 | 18.68 | 17.79 | 18.28 | 46,906 | +0.62(+3.51%) |
Feb 09, 2024 | 17.23 | 17.90 | 17.23 | 17.66 | 17,687 | +0.36(+2.08%) |
Feb 08, 2024 | 17.13 | 17.50 | 17.13 | 17.30 | 12,602 | +0.00(+0.00%) |
Feb 07, 2024 | 17.50 | 17.51 | 17.13 | 17.30 | 18,810 | -0.23(-1.31%) |
Feb 06, 2024 | 18.15 | 18.16 | 17.53 | 17.53 | 16,248 | -0.57(-3.15%) |
Feb 05, 2024 | 18.28 | 18.32 | 17.97 | 18.10 | 14,251 | -0.20(-1.09%) |
Feb 02, 2024 | 18.57 | 18.74 | 18.22 | 18.30 | 18,651 | -0.29(-1.56%) |
Feb 01, 2024 | 19.02 | 19.27 | 18.40 | 18.59 | 27,294 | -0.71(-3.68%) |
Jan 31, 2024 | 19.90 | 19.96 | 19.27 | 19.30 | 26,838 | -0.72(-3.58%) |
Jan 30, 2024 | 20.12 | 20.27 | 19.89 | 20.02 | 33,228 | -0.04(-0.20%) |
Jan 29, 2024 | 19.88 | 20.15 | 19.77 | 20.06 | 14,470 | +0.27(+1.36%) |
Jan 26, 2024 | 20.28 | 20.28 | 19.79 | 19.79 | 23,119 | -0.36(-1.78%) |
Jan 25, 2024 | 20.23 | 20.23 | 19.83 | 20.14 | 29,151 | +0.15(+0.75%) |
Jan 24, 2024 | 20.03 | 20.35 | 19.93 | 20.00 | 15,398 | +0.25(+1.26%) |
Jan 23, 2024 | 20.17 | 20.17 | 19.74 | 19.75 | 18,040 | -0.19(-0.95%) |
Jan 22, 2024 | 19.88 | 19.98 | 19.63 | 19.94 | 19,745 | +0.16(+0.80%) |
Jan 19, 2024 | 19.99 | 20.27 | 19.63 | 19.78 | 46,686 | -0.31(-1.53%) |
Jan 18, 2024 | 19.73 | 20.09 | 19.71 | 20.09 | 15,040 | +0.41(+2.07%) |
Jan 17, 2024 | 19.50 | 19.99 | 19.35 | 19.68 | 25,211 | -0.13(-0.65%) |
Jan 16, 2024 | 20.32 | 20.52 | 19.79 | 19.81 | 28,268 | -0.73(-3.53%) |
Jan 12, 2024 | 20.71 | 20.80 | 20.47 | 20.53 | 13,683 | -0.06(-0.29%) |
Jan 11, 2024 | 20.38 | 20.68 | 20.10 | 20.59 | 27,564 | +0.08(+0.39%) |
Jan 10, 2024 | 20.74 | 21.05 | 20.43 | 20.51 | 17,934 | -0.40(-1.90%) |
Jan 09, 2024 | 21.57 | 21.57 | 20.86 | 20.91 | 24,567 | -0.63(-2.91%) |
Jan 08, 2024 | 21.52 | 21.85 | 21.44 | 21.54 | 28,279 | -0.16(-0.73%) |
Jan 05, 2024 | 21.47 | 22.04 | 21.47 | 21.70 | 71,987 | +0.10(+0.46%) |
Jan 04, 2024 | 21.64 | 21.83 | 21.48 | 21.60 | 30,906 | +0.00(+0.00%) |
Jan 03, 2024 | 22.10 | 22.21 | 21.44 | 21.60 | 40,225 | -0.60(-2.69%) |
Jan 02, 2024 | 21.96 | 22.39 | 21.86 | 22.19 | 32,452 | -0.02(-0.09%) |
Dec 29, 2023 | 22.16 | 22.37 | 22.08 | 22.21 | 26,373 | -0.09(-0.40%) |
Dec 28, 2023 | 22.16 | 22.45 | 22.16 | 22.30 | 22,470 | +0.03(+0.13%) |
Dec 27, 2023 | 22.38 | 22.40 | 22.11 | 22.27 | 31,854 | +0.05(+0.22%) |
Dec 26, 2023 | 22.16 | 22.45 | 22.01 | 22.22 | 16,658 | +0.24(+1.08%) |
Dec 22, 2023 | 22.26 | 22.28 | 21.87 | 21.98 | 39,737 | -0.05(-0.23%) |
Dec 21, 2023 | 22.06 | 22.28 | 21.89 | 22.03 | 47,720 | +0.10(+0.45%) |
Dec 20, 2023 | 21.48 | 22.75 | 21.48 | 21.93 | 41,006 | +0.39(+1.80%) |
Dec 19, 2023 | 20.84 | 21.75 | 20.84 | 21.55 | 22,385 | +0.89(+4.33%) |
Dec 18, 2023 | 20.42 | 20.97 | 20.37 | 20.65 | 28,391 | +0.18(+0.87%) |
Dec 15, 2023 | 20.57 | 20.87 | 20.16 | 20.47 | 161,969 | +0.10(+0.49%) |
Dec 14, 2023 | 20.09 | 20.62 | 19.92 | 20.37 | 50,610 | +0.27(+1.33%) |
Dec 13, 2023 | 18.92 | 20.26 | 18.88 | 20.11 | 51,028 | +1.21(+6.42%) |
Dec 12, 2023 | 19.13 | 19.28 | 18.74 | 18.89 | 26,167 | -0.19(-0.99%) |
Dec 11, 2023 | 19.49 | 19.57 | 18.79 | 19.08 | 38,052 | -0.29(-1.49%) |
Dec 08, 2023 | 19.24 | 19.38 | 19.17 | 19.37 | 9,482 | +0.32(+1.67%) |
Dec 07, 2023 | 18.99 | 19.29 | 18.80 | 19.05 | 31,259 | +0.20(+1.08%) |
Dec 06, 2023 | 18.75 | 19.37 | 18.73 | 18.85 | 26,825 | +0.32(+1.74%) |
Dec 05, 2023 | 18.26 | 18.87 | 18.05 | 18.52 | 21,911 | +0.32(+1.75%) |
Dec 04, 2023 | 17.77 | 18.25 | 17.77 | 18.21 | 47,481 | +0.53(+2.98%) |