Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.92 | 18.97 | 18.59 | 18.71 | 807,420 | -0.21(-1.11%) |
Feb 28, 2024 | 19.16 | 19.35 | 18.81 | 18.92 | 1,211,790 | -0.41(-2.12%) |
Feb 27, 2024 | 19.46 | 19.46 | 19.11 | 19.33 | 862,740 | +0.02(+0.10%) |
Feb 26, 2024 | 19.26 | 19.37 | 19.06 | 19.31 | 1,315,127 | +0.07(+0.36%) |
Feb 23, 2024 | 19.04 | 19.31 | 18.89 | 19.24 | 1,327,712 | +0.28(+1.48%) |
Feb 22, 2024 | 18.72 | 19.02 | 18.64 | 18.96 | 1,388,863 | +0.21(+1.12%) |
Feb 21, 2024 | 18.49 | 18.77 | 18.41 | 18.75 | 3,163,026 | +0.30(+1.63%) |
Feb 20, 2024 | 18.36 | 18.67 | 18.24 | 18.45 | 1,177,238 | +0.21(+1.15%) |
Feb 16, 2024 | 18.20 | 18.31 | 17.94 | 18.24 | 1,228,042 | +0.37(+2.07%) |
Feb 15, 2024 | 17.56 | 17.98 | 17.56 | 17.87 | 2,332,054 | +0.31(+1.77%) |
Feb 14, 2024 | 17.06 | 17.56 | 16.87 | 17.56 | 4,641,842 | +0.70(+4.15%) |
Feb 13, 2024 | 16.96 | 17.05 | 16.84 | 16.86 | 2,724,460 | -0.29(-1.69%) |
Feb 12, 2024 | 17.11 | 17.26 | 17.11 | 17.15 | 2,390,711 | -0.03(-0.17%) |
Feb 09, 2024 | 17.29 | 17.39 | 17.12 | 17.18 | 3,281,359 | -0.11(-0.64%) |
Feb 08, 2024 | 17.73 | 17.88 | 17.27 | 17.29 | 1,609,470 | -0.48(-2.70%) |
Feb 07, 2024 | 17.98 | 18.13 | 17.77 | 17.77 | 1,446,274 | -0.21(-1.17%) |
Feb 06, 2024 | 17.70 | 18.16 | 17.60 | 17.98 | 2,331,786 | +0.38(+2.16%) |
Feb 05, 2024 | 17.90 | 17.96 | 17.49 | 17.60 | 1,258,644 | -0.46(-2.55%) |
Feb 02, 2024 | 18.01 | 18.14 | 17.93 | 18.06 | 1,487,966 | -0.08(-0.44%) |
Feb 01, 2024 | 18.12 | 18.30 | 18.04 | 18.14 | 2,232,333 | +0.09(+0.50%) |
Jan 31, 2024 | 18.09 | 18.38 | 18.04 | 18.05 | 1,311,806 | -0.08(-0.44%) |
Jan 30, 2024 | 17.88 | 18.24 | 17.88 | 18.13 | 1,229,181 | +0.13(+0.72%) |
Jan 29, 2024 | 18.05 | 18.06 | 17.80 | 18.00 | 1,160,757 | -0.05(-0.28%) |
Jan 26, 2024 | 17.95 | 18.18 | 17.88 | 18.05 | 782,339 | +0.21(+1.18%) |
Jan 25, 2024 | 17.99 | 18.00 | 17.62 | 17.84 | 2,401,114 | -0.10(-0.56%) |
Jan 24, 2024 | 18.54 | 18.57 | 17.94 | 17.94 | 1,818,357 | -0.52(-2.82%) |
Jan 23, 2024 | 18.34 | 18.47 | 18.15 | 18.46 | 1,460,082 | +0.17(+0.93%) |
Jan 22, 2024 | 18.50 | 18.56 | 18.21 | 18.29 | 1,278,855 | -0.21(-1.14%) |
Jan 19, 2024 | 18.02 | 18.61 | 17.97 | 18.50 | 1,543,381 | +0.48(+2.66%) |
Jan 18, 2024 | 18.12 | 18.12 | 17.88 | 18.02 | 1,805,582 | -0.03(-0.17%) |
Jan 17, 2024 | 18.05 | 18.27 | 17.84 | 18.05 | 3,056,140 | -0.30(-1.63%) |
Jan 16, 2024 | 18.51 | 18.70 | 18.22 | 18.35 | 2,013,360 | -0.44(-2.34%) |
Jan 12, 2024 | 18.59 | 18.89 | 18.48 | 18.79 | 1,387,016 | +0.34(+1.84%) |
Jan 11, 2024 | 18.16 | 18.52 | 18.02 | 18.45 | 1,249,956 | +0.39(+2.16%) |
Jan 10, 2024 | 18.01 | 18.16 | 17.80 | 18.06 | 1,868,364 | +0.08(+0.44%) |
Jan 09, 2024 | 18.19 | 18.30 | 17.98 | 17.98 | 1,449,118 | -0.33(-1.80%) |
Jan 08, 2024 | 18.31 | 18.33 | 18.21 | 18.31 | 531,397 | +0.03(+0.16%) |
Jan 05, 2024 | 18.28 | 18.33 | 18.07 | 18.28 | 736,918 | +0.10(+0.55%) |
Jan 04, 2024 | 18.26 | 18.26 | 18.06 | 18.18 | 865,231 | -0.03(-0.16%) |
Jan 03, 2024 | 18.40 | 18.54 | 18.16 | 18.21 | 870,231 | -0.26(-1.41%) |
Jan 02, 2024 | 18.41 | 18.66 | 18.40 | 18.47 | 767,218 | -0.05(-0.27%) |
Dec 29, 2023 | 18.35 | 18.57 | 18.31 | 18.52 | 1,296,167 | +0.16(+0.87%) |
Dec 28, 2023 | 18.46 | 18.58 | 18.36 | 18.36 | 651,756 | -0.14(-0.76%) |
Dec 27, 2023 | 18.55 | 18.57 | 18.43 | 18.50 | 1,321,016 | -0.08(-0.43%) |
Dec 26, 2023 | 18.63 | 18.71 | 18.63 | 18.58 | 532,439 | +0.06(+0.32%) |
Dec 22, 2023 | 18.81 | 18.82 | 18.49 | 18.52 | 750,564 | -0.18(-0.96%) |
Dec 21, 2023 | 18.44 | 18.79 | 18.44 | 18.70 | 839,897 | +0.33(+1.80%) |
Dec 20, 2023 | 18.69 | 18.91 | 18.34 | 18.37 | 1,394,850 | -0.34(-1.82%) |
Dec 19, 2023 | 19.15 | 19.21 | 18.59 | 18.71 | 1,169,225 | -0.25(-1.32%) |
Dec 18, 2023 | 18.80 | 19.03 | 18.64 | 18.96 | 1,170,610 | +0.23(+1.23%) |
Dec 15, 2023 | 18.76 | 18.93 | 18.67 | 18.73 | 1,915,252 | -0.18(-0.95%) |
Dec 14, 2023 | 18.30 | 18.96 | 18.30 | 18.91 | 1,754,801 | +0.56(+3.05%) |
Dec 13, 2023 | 18.12 | 18.41 | 18.00 | 18.35 | 1,076,209 | +0.25(+1.38%) |
Dec 12, 2023 | 18.27 | 18.30 | 18.01 | 18.10 | 698,639 | -0.16(-0.88%) |
Dec 11, 2023 | 18.29 | 18.43 | 18.09 | 18.26 | 1,214,176 | -0.06(-0.33%) |
Dec 08, 2023 | 18.30 | 18.48 | 18.23 | 18.32 | 851,072 | -0.04(-0.22%) |
Dec 07, 2023 | 18.79 | 18.81 | 18.36 | 18.36 | 1,283,919 | -0.29(-1.55%) |
Dec 06, 2023 | 18.46 | 18.77 | 18.44 | 18.65 | 2,463,594 | +0.27(+1.47%) |
Dec 05, 2023 | 18.39 | 18.45 | 18.03 | 18.38 | 1,113,405 | +0.03(+0.16%) |
Dec 04, 2023 | 18.55 | 18.62 | 18.22 | 18.35 | 1,860,035 | -0.26(-1.40%) |