Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.24 | 18.50 | 18.06 | 18.24 | 110,982 | +0.23(+1.28%) |
Feb 28, 2024 | 17.89 | 18.09 | 17.72 | 18.01 | 78,690 | +0.07(+0.39%) |
Feb 27, 2024 | 17.91 | 18.27 | 17.90 | 17.94 | 93,299 | +0.05(+0.28%) |
Feb 26, 2024 | 17.60 | 18.00 | 17.52 | 17.89 | 101,122 | +0.20(+1.13%) |
Feb 23, 2024 | 17.49 | 17.77 | 17.12 | 17.69 | 112,044 | +0.10(+0.57%) |
Feb 22, 2024 | 17.96 | 18.05 | 17.56 | 17.59 | 131,346 | -0.37(-2.06%) |
Feb 21, 2024 | 17.75 | 18.00 | 17.64 | 17.96 | 104,812 | +0.18(+1.01%) |
Feb 20, 2024 | 17.99 | 18.25 | 17.58 | 17.78 | 184,896 | -0.53(-2.89%) |
Feb 16, 2024 | 18.66 | 18.70 | 18.02 | 18.31 | 157,919 | -0.36(-1.90%) |
Feb 15, 2024 | 18.66 | 18.99 | 18.57 | 18.66 | 134,168 | +0.13(+0.70%) |
Feb 14, 2024 | 18.52 | 18.57 | 18.10 | 18.54 | 101,968 | +0.37(+2.03%) |
Feb 13, 2024 | 18.39 | 18.52 | 18.02 | 18.17 | 136,895 | -0.55(-2.93%) |
Feb 12, 2024 | 18.43 | 18.90 | 18.43 | 18.71 | 120,859 | +0.30(+1.62%) |
Feb 09, 2024 | 18.77 | 18.82 | 18.24 | 18.42 | 124,162 | -0.40(-2.12%) |
Feb 08, 2024 | 18.61 | 18.94 | 18.58 | 18.81 | 72,327 | +0.21(+1.12%) |
Feb 07, 2024 | 18.49 | 18.68 | 18.16 | 18.61 | 116,628 | +0.25(+1.36%) |
Feb 06, 2024 | 18.47 | 18.55 | 18.16 | 18.36 | 119,907 | -0.06(-0.32%) |
Feb 05, 2024 | 18.78 | 18.78 | 18.21 | 18.42 | 103,814 | -0.55(-2.89%) |
Feb 02, 2024 | 19.07 | 19.64 | 18.95 | 18.96 | 173,121 | -0.21(-1.09%) |
Feb 01, 2024 | 18.49 | 19.20 | 18.43 | 19.17 | 133,958 | +0.64(+3.44%) |
Jan 31, 2024 | 19.23 | 19.37 | 18.53 | 18.54 | 137,069 | -0.67(-3.48%) |
Jan 30, 2024 | 19.60 | 19.60 | 18.90 | 19.20 | 104,265 | -0.43(-2.18%) |
Jan 29, 2024 | 19.47 | 19.72 | 19.20 | 19.63 | 111,579 | +0.24(+1.23%) |
Jan 26, 2024 | 19.96 | 20.08 | 19.19 | 19.39 | 134,830 | -0.47(-2.36%) |
Jan 25, 2024 | 19.47 | 19.90 | 19.34 | 19.86 | 140,658 | +0.60(+3.10%) |
Jan 24, 2024 | 19.89 | 20.17 | 19.25 | 19.26 | 155,216 | -0.31(-1.58%) |
Jan 23, 2024 | 20.02 | 20.24 | 19.57 | 19.57 | 132,657 | -0.60(-2.96%) |
Jan 22, 2024 | 19.36 | 20.26 | 19.27 | 20.17 | 207,872 | +0.76(+3.90%) |
Jan 19, 2024 | 20.06 | 20.07 | 19.17 | 19.41 | 182,210 | -0.65(-3.23%) |
Jan 18, 2024 | 19.99 | 20.08 | 19.46 | 20.06 | 207,874 | +0.09(+0.45%) |
Jan 17, 2024 | 20.45 | 20.69 | 19.79 | 19.97 | 224,620 | -0.74(-3.56%) |
Jan 16, 2024 | 21.71 | 21.76 | 20.66 | 20.71 | 367,401 | -1.13(-5.16%) |
Jan 12, 2024 | 23.10 | 23.14 | 21.65 | 21.83 | 323,878 | -1.36(-5.88%) |
Jan 11, 2024 | 23.53 | 23.80 | 23.11 | 23.20 | 271,662 | -0.43(-1.81%) |
Jan 10, 2024 | 25.00 | 25.00 | 22.68 | 23.63 | 536,779 | -1.87(-7.34%) |
Jan 09, 2024 | 26.88 | 26.88 | 25.11 | 25.50 | 292,419 | -1.69(-6.23%) |
Jan 08, 2024 | 26.96 | 27.58 | 26.70 | 27.19 | 208,072 | +0.29(+1.07%) |
Jan 05, 2024 | 29.02 | 29.06 | 26.68 | 26.90 | 310,911 | -2.19(-7.53%) |
Jan 04, 2024 | 28.14 | 29.44 | 28.14 | 29.09 | 172,736 | +1.07(+3.80%) |
Jan 03, 2024 | 28.32 | 28.58 | 27.72 | 28.03 | 180,823 | -0.28(-0.99%) |
Jan 02, 2024 | 28.04 | 28.34 | 27.41 | 28.31 | 216,522 | +0.29(+1.03%) |
Dec 29, 2023 | 28.84 | 28.92 | 27.73 | 28.02 | 247,361 | -0.74(-2.56%) |
Dec 28, 2023 | 29.71 | 30.13 | 28.71 | 28.75 | 183,826 | -0.94(-3.15%) |
Dec 27, 2023 | 30.68 | 30.78 | 29.56 | 29.69 | 180,955 | -0.80(-2.61%) |
Dec 26, 2023 | 29.50 | 30.52 | 29.33 | 30.49 | 153,692 | +1.11(+3.76%) |
Dec 22, 2023 | 29.01 | 30.03 | 28.74 | 29.38 | 203,523 | +0.70(+2.43%) |
Dec 21, 2023 | 27.89 | 28.77 | 27.89 | 28.68 | 167,023 | +0.90(+3.23%) |
Dec 20, 2023 | 28.89 | 29.05 | 27.73 | 27.79 | 181,666 | -1.05(-3.63%) |
Dec 19, 2023 | 28.54 | 28.91 | 28.09 | 28.83 | 221,861 | +0.37(+1.29%) |
Dec 18, 2023 | 27.38 | 28.61 | 27.24 | 28.47 | 205,619 | +1.14(+4.15%) |
Dec 15, 2023 | 27.49 | 28.44 | 27.03 | 27.33 | 349,095 | -0.15(-0.54%) |
Dec 14, 2023 | 27.25 | 27.51 | 26.52 | 27.48 | 249,866 | +0.40(+1.47%) |
Dec 13, 2023 | 27.68 | 27.74 | 26.99 | 27.08 | 278,546 | -0.39(-1.41%) |
Dec 12, 2023 | 27.46 | 27.69 | 25.90 | 27.47 | 263,556 | +0.26(+0.95%) |
Dec 11, 2023 | 26.56 | 27.22 | 26.30 | 27.21 | 195,587 | +0.81(+3.06%) |
Dec 08, 2023 | 25.99 | 26.84 | 25.73 | 26.40 | 263,503 | +0.67(+2.59%) |
Dec 07, 2023 | 25.10 | 25.97 | 25.02 | 25.74 | 263,521 | +0.66(+2.62%) |
Dec 06, 2023 | 23.68 | 25.11 | 23.26 | 25.08 | 250,152 | +1.40(+5.93%) |
Dec 05, 2023 | 23.66 | 23.69 | 23.22 | 23.67 | 207,121 | +0.07(+0.30%) |
Dec 04, 2023 | 23.22 | 23.92 | 23.21 | 23.61 | 180,446 | +0.06(+0.25%) |