Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.65 | 18.77 | 18.48 | 18.66 | 128,680 | +0.32(+1.74%) |
Feb 28, 2024 | 18.48 | 18.79 | 18.29 | 18.34 | 101,514 | -0.30(-1.61%) |
Feb 27, 2024 | 18.87 | 18.95 | 18.64 | 18.64 | 99,958 | -0.07(-0.37%) |
Feb 26, 2024 | 18.40 | 18.77 | 18.38 | 18.71 | 134,229 | +0.14(+0.75%) |
Feb 23, 2024 | 18.98 | 18.98 | 18.47 | 18.57 | 171,668 | -0.46(-2.42%) |
Feb 22, 2024 | 21.00 | 21.04 | 18.94 | 19.03 | 236,024 | -2.09(-9.90%) |
Feb 21, 2024 | 20.49 | 22.27 | 20.07 | 21.12 | 240,610 | +1.70(+8.75%) |
Feb 20, 2024 | 19.54 | 19.78 | 19.28 | 19.42 | 154,902 | -0.24(-1.22%) |
Feb 16, 2024 | 20.17 | 20.23 | 19.64 | 19.66 | 154,279 | -0.64(-3.15%) |
Feb 15, 2024 | 19.74 | 20.34 | 19.57 | 20.30 | 169,662 | +0.65(+3.31%) |
Feb 14, 2024 | 19.93 | 19.93 | 19.58 | 19.65 | 98,673 | +0.00(+0.00%) |
Feb 13, 2024 | 20.11 | 20.72 | 19.60 | 19.65 | 198,148 | -0.99(-4.80%) |
Feb 12, 2024 | 20.21 | 20.94 | 20.21 | 20.64 | 163,814 | +0.50(+2.48%) |
Feb 09, 2024 | 19.85 | 20.19 | 19.71 | 20.14 | 102,964 | +0.36(+1.82%) |
Feb 08, 2024 | 19.22 | 19.79 | 19.00 | 19.78 | 120,928 | +0.47(+2.43%) |
Feb 07, 2024 | 19.69 | 19.69 | 19.24 | 19.31 | 74,215 | -0.42(-2.13%) |
Feb 06, 2024 | 19.64 | 19.95 | 19.61 | 19.73 | 78,899 | -0.05(-0.25%) |
Feb 05, 2024 | 19.98 | 20.12 | 19.58 | 19.78 | 94,147 | -0.49(-2.42%) |
Feb 02, 2024 | 20.57 | 20.77 | 20.24 | 20.27 | 75,733 | -0.56(-2.69%) |
Feb 01, 2024 | 20.69 | 20.93 | 20.62 | 20.83 | 80,623 | +0.34(+1.66%) |
Jan 31, 2024 | 20.78 | 20.91 | 20.47 | 20.49 | 132,520 | -0.37(-1.77%) |
Jan 30, 2024 | 20.86 | 20.94 | 20.68 | 20.86 | 55,288 | -0.15(-0.71%) |
Jan 29, 2024 | 20.83 | 21.03 | 20.65 | 21.01 | 66,482 | +0.13(+0.62%) |
Jan 26, 2024 | 20.85 | 21.06 | 20.64 | 20.88 | 74,808 | +0.15(+0.72%) |
Jan 25, 2024 | 20.46 | 20.76 | 20.44 | 20.73 | 113,828 | +0.53(+2.62%) |
Jan 24, 2024 | 21.03 | 21.03 | 20.07 | 20.20 | 86,783 | -0.64(-3.07%) |
Jan 23, 2024 | 20.93 | 21.05 | 20.66 | 20.84 | 131,651 | +0.25(+1.21%) |
Jan 22, 2024 | 20.07 | 20.77 | 20.02 | 20.59 | 181,377 | +0.55(+2.74%) |
Jan 19, 2024 | 19.69 | 20.08 | 19.19 | 20.04 | 143,345 | +0.46(+2.35%) |
Jan 18, 2024 | 19.63 | 19.68 | 19.36 | 19.58 | 74,171 | -0.04(-0.20%) |
Jan 17, 2024 | 20.00 | 20.25 | 19.55 | 19.62 | 100,853 | -0.46(-2.29%) |
Jan 16, 2024 | 20.11 | 20.31 | 20.05 | 20.08 | 79,635 | -0.22(-1.08%) |
Jan 12, 2024 | 20.24 | 20.40 | 20.13 | 20.30 | 100,499 | +0.34(+1.70%) |
Jan 11, 2024 | 20.46 | 20.46 | 19.93 | 19.96 | 192,351 | -0.67(-3.25%) |
Jan 10, 2024 | 20.53 | 20.73 | 20.45 | 20.63 | 98,642 | -0.01(-0.05%) |
Jan 09, 2024 | 20.79 | 20.79 | 20.45 | 20.64 | 87,473 | -0.40(-1.90%) |
Jan 08, 2024 | 20.92 | 21.07 | 20.50 | 21.04 | 113,979 | +0.16(+0.77%) |
Jan 05, 2024 | 20.91 | 21.12 | 20.52 | 20.88 | 183,199 | -0.22(-1.04%) |
Jan 04, 2024 | 21.64 | 21.64 | 21.08 | 21.10 | 127,595 | -0.39(-1.81%) |
Jan 03, 2024 | 21.41 | 21.79 | 21.14 | 21.49 | 149,142 | +0.04(+0.19%) |
Jan 02, 2024 | 21.45 | 22.09 | 21.30 | 21.45 | 207,979 | -0.17(-0.79%) |
Dec 29, 2023 | 21.35 | 21.67 | 21.32 | 21.62 | 138,838 | +0.20(+0.93%) |
Dec 28, 2023 | 21.42 | 21.61 | 21.26 | 21.42 | 93,801 | +0.00(+0.00%) |
Dec 27, 2023 | 21.43 | 21.57 | 20.90 | 21.42 | 105,219 | -0.02(-0.09%) |
Dec 26, 2023 | 21.19 | 21.51 | 21.04 | 21.44 | 84,213 | +0.35(+1.66%) |
Dec 22, 2023 | 21.14 | 21.35 | 20.94 | 21.09 | 111,079 | +0.06(+0.29%) |
Dec 21, 2023 | 21.01 | 21.64 | 20.74 | 21.03 | 172,268 | +0.13(+0.62%) |
Dec 20, 2023 | 21.22 | 21.70 | 20.82 | 20.90 | 173,570 | -0.33(-1.55%) |
Dec 19, 2023 | 20.50 | 21.27 | 20.15 | 21.23 | 221,909 | +0.80(+3.92%) |
Dec 18, 2023 | 20.53 | 21.02 | 20.28 | 20.43 | 196,176 | +0.15(+0.74%) |
Dec 15, 2023 | 20.84 | 20.84 | 20.02 | 20.28 | 1,567,868 | -0.36(-1.74%) |
Dec 14, 2023 | 21.17 | 21.43 | 20.43 | 20.64 | 191,423 | -0.25(-1.20%) |
Dec 13, 2023 | 20.46 | 20.98 | 20.07 | 20.89 | 233,276 | +0.32(+1.56%) |
Dec 12, 2023 | 20.89 | 21.02 | 20.47 | 20.57 | 127,379 | -0.42(-2.00%) |
Dec 11, 2023 | 20.87 | 21.04 | 20.67 | 20.99 | 137,696 | +0.17(+0.82%) |
Dec 08, 2023 | 21.29 | 21.46 | 20.46 | 20.82 | 139,702 | -0.53(-2.48%) |
Dec 07, 2023 | 21.33 | 21.40 | 20.67 | 21.35 | 177,361 | +0.17(+0.80%) |
Dec 06, 2023 | 21.71 | 21.87 | 20.93 | 21.18 | 139,154 | -0.47(-2.17%) |
Dec 05, 2023 | 22.64 | 22.64 | 21.57 | 21.65 | 155,449 | -0.99(-4.37%) |
Dec 04, 2023 | 22.51 | 22.97 | 22.37 | 22.64 | 128,209 | -0.11(-0.48%) |