Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.39 | 26.78 | 24.39 | 26.78 | 4,811 | +2.97(+12.48%) |
Feb 28, 2024 | 24.23 | 24.83 | 22.71 | 23.81 | 7,493 | -0.75(-3.04%) |
Feb 27, 2024 | 23.88 | 26.41 | 23.82 | 24.56 | 7,102 | +1.63(+7.09%) |
Feb 26, 2024 | 21.69 | 22.94 | 21.45 | 22.93 | 3,055 | +0.80(+3.60%) |
Feb 23, 2024 | 22.04 | 22.13 | 21.81 | 22.13 | 2,320 | -0.24(-1.07%) |
Feb 22, 2024 | 22.52 | 22.52 | 21.60 | 22.37 | 1,588 | +1.23(+5.80%) |
Feb 21, 2024 | 21.80 | 21.80 | 20.94 | 21.15 | 1,806 | -0.10(-0.47%) |
Feb 20, 2024 | 21.59 | 21.73 | 17.05 | 21.25 | 53,224 | -0.66(-3.00%) |
Feb 16, 2024 | 22.06 | 22.12 | 21.89 | 21.90 | 1,106 | -0.06(-0.27%) |
Feb 15, 2024 | 22.44 | 23.33 | 21.96 | 21.96 | 2,596 | -0.33(-1.48%) |
Feb 14, 2024 | 21.88 | 23.86 | 21.88 | 22.29 | 1,935 | -0.03(-0.16%) |
Feb 13, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 777 | -0.45(-1.99%) |
Feb 12, 2024 | 22.93 | 23.02 | 22.78 | 22.78 | 1,311 | -0.25(-1.08%) |
Feb 09, 2024 | 23.29 | 23.29 | 23.03 | 23.03 | 3,390 | -0.62(-2.61%) |
Feb 08, 2024 | 23.79 | 23.92 | 23.48 | 23.65 | 6,076 | +0.54(+2.33%) |
Feb 07, 2024 | 24.08 | 24.19 | 23.04 | 23.11 | 7,945 | -1.52(-6.15%) |
Feb 06, 2024 | 24.36 | 25.22 | 24.36 | 24.63 | 7,463 | +0.27(+1.11%) |
Feb 02, 2024 | 24.36 | 303 | +0.33(+1.37%) | |||
Feb 01, 2024 | 23.93 | 24.17 | 23.91 | 24.03 | 5,544 | +0.47(+1.99%) |
Jan 31, 2024 | 23.91 | 24.07 | 23.56 | 23.56 | 814 | -0.42(-1.75%) |
Jan 30, 2024 | 23.87 | 24.00 | 23.36 | 23.98 | 7,062 | +0.25(+1.05%) |
Jan 29, 2024 | 23.93 | 23.93 | 23.73 | 23.73 | 2,573 | +0.06(+0.25%) |
Jan 26, 2024 | 23.49 | 23.67 | 23.13 | 23.67 | 5,441 | -0.24(-1.00%) |
Jan 25, 2024 | 22.98 | 23.93 | 22.98 | 23.91 | 3,627 | +0.06(+0.25%) |
Jan 24, 2024 | 22.98 | 23.85 | 22.98 | 23.85 | 3,051 | +0.81(+3.50%) |
Jan 23, 2024 | 23.10 | 23.44 | 23.04 | 23.04 | 10,065 | -0.10(-0.43%) |
Jan 22, 2024 | 22.61 | 23.44 | 22.61 | 23.14 | 4,963 | +0.35(+1.53%) |
Jan 19, 2024 | 22.39 | 22.79 | 21.95 | 22.79 | 881 | +0.93(+4.24%) |
Jan 17, 2024 | 21.86 | 704 | +0.51(+2.38%) | |||
Jan 16, 2024 | 21.01 | 21.36 | 21.04 | 21.36 | 3,996 | +0.35(+1.66%) |
Jan 12, 2024 | 19.96 | 21.01 | 19.96 | 21.01 | 2,591 | +1.11(+5.56%) |
Jan 11, 2024 | 19.10 | 20.01 | 19.10 | 19.90 | 3,524 | +0.03(+0.15%) |
Jan 10, 2024 | 19.08 | 20.03 | 19.01 | 19.87 | 44,800 | +0.55(+2.84%) |
Jan 09, 2024 | 19.09 | 19.33 | 18.68 | 19.32 | 5,390 | +0.37(+1.95%) |
Jan 08, 2024 | 18.95 | 19.99 | 18.85 | 18.95 | 10,951 | -0.01(-0.05%) |
Jan 05, 2024 | 18.94 | 18.98 | 18.94 | 18.96 | 2,743 | -0.61(-3.11%) |
Jan 04, 2024 | 20.07 | 20.21 | 19.57 | 19.57 | 2,146 | -0.91(-4.43%) |
Jan 03, 2024 | 20.82 | 20.82 | 20.48 | 20.48 | 1,258 | +0.04(+0.20%) |
Jan 02, 2024 | 20.38 | 20.49 | 20.38 | 20.44 | 1,218 | +0.07(+0.34%) |
Dec 29, 2023 | 20.70 | 21.04 | 20.37 | 20.37 | 2,652 | -0.19(-0.92%) |
Dec 27, 2023 | 20.56 | 494 | +0.27(+1.34%) | |||
Dec 26, 2023 | 20.12 | 21.08 | 20.12 | 20.29 | 2,333 | +0.93(+4.80%) |
Dec 22, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 508 | -0.06(-0.31%) |
Dec 21, 2023 | 20.07 | 20.12 | 19.42 | 19.42 | 2,061 | -0.07(-0.36%) |
Dec 20, 2023 | 19.20 | 19.61 | 19.09 | 19.49 | 3,355 | -0.08(-0.41%) |
Dec 19, 2023 | 19.02 | 19.74 | 18.84 | 19.56 | 8,891 | +0.55(+2.87%) |
Dec 18, 2023 | 19.48 | 20.15 | 19.02 | 19.02 | 2,554 | -0.35(-1.80%) |
Dec 15, 2023 | 19.27 | 19.38 | 18.72 | 19.37 | 9,927 | -0.10(-0.51%) |
Dec 14, 2023 | 17.59 | 19.47 | 17.20 | 19.47 | 33,501 | +5.29(+37.28%) |
Dec 13, 2023 | 19.47 | 19.47 | 14.18 | 14.18 | 51,308 | -5.62(-28.40%) |
Dec 12, 2023 | 20.77 | 20.77 | 19.80 | 19.80 | 2,481 | -0.19(-0.94%) |
Dec 11, 2023 | 20.45 | 20.45 | 19.99 | 19.99 | 1,186 | -0.80(-3.85%) |
Dec 08, 2023 | 19.38 | 21.09 | 19.03 | 20.79 | 5,755 | +1.38(+7.09%) |
Dec 07, 2023 | 19.62 | 19.62 | 19.08 | 19.42 | 4,823 | +0.54(+2.84%) |
Dec 06, 2023 | 18.88 | 19.35 | 18.88 | 18.88 | 1,968 | -0.11(-0.59%) |
Dec 05, 2023 | 19.26 | 19.33 | 18.99 | 18.99 | 4,194 | +0.05(+0.28%) |
Dec 04, 2023 | 18.84 | 19.04 | 18.83 | 18.94 | 7,780 | -0.02(-0.10%) |