Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.47 | 18.75 | 17.79 | 17.89 | 1,078,432 | -0.24(-1.32%) |
Feb 28, 2024 | 18.38 | 18.57 | 18.12 | 18.13 | 785,624 | -0.43(-2.32%) |
Feb 27, 2024 | 18.64 | 18.77 | 18.45 | 18.56 | 471,255 | +0.05(+0.27%) |
Feb 26, 2024 | 18.51 | 18.72 | 18.28 | 18.51 | 676,335 | -0.19(-1.02%) |
Feb 23, 2024 | 18.60 | 18.88 | 18.42 | 18.70 | 794,226 | -0.22(-1.16%) |
Feb 22, 2024 | 19.01 | 19.37 | 18.75 | 18.92 | 1,129,611 | -0.40(-2.07%) |
Feb 21, 2024 | 19.30 | 20.82 | 19.06 | 19.32 | 2,126,139 | +0.09(+0.47%) |
Feb 20, 2024 | 19.08 | 19.36 | 18.97 | 19.23 | 1,491,172 | +0.14(+0.73%) |
Feb 16, 2024 | 18.75 | 19.37 | 18.62 | 19.09 | 1,498,955 | +0.35(+1.87%) |
Feb 15, 2024 | 17.98 | 18.88 | 17.88 | 18.74 | 700,915 | +0.93(+5.22%) |
Feb 14, 2024 | 17.95 | 18.08 | 17.64 | 17.81 | 679,257 | +0.11(+0.62%) |
Feb 13, 2024 | 17.96 | 18.09 | 17.49 | 17.70 | 747,671 | -0.51(-2.80%) |
Feb 12, 2024 | 17.77 | 18.36 | 17.77 | 18.21 | 616,803 | +0.57(+3.23%) |
Feb 09, 2024 | 17.59 | 17.72 | 17.48 | 17.64 | 882,256 | +0.09(+0.51%) |
Feb 08, 2024 | 17.35 | 17.73 | 17.29 | 17.55 | 653,562 | +0.25(+1.45%) |
Feb 07, 2024 | 17.34 | 17.40 | 17.05 | 17.30 | 569,030 | -0.10(-0.57%) |
Feb 06, 2024 | 17.28 | 17.54 | 17.14 | 17.40 | 680,289 | +0.26(+1.52%) |
Feb 05, 2024 | 17.02 | 17.32 | 16.79 | 17.14 | 870,759 | -0.03(-0.17%) |
Feb 02, 2024 | 17.73 | 17.75 | 17.17 | 17.17 | 673,837 | -0.66(-3.70%) |
Feb 01, 2024 | 17.66 | 17.95 | 17.48 | 17.83 | 734,556 | +0.23(+1.31%) |
Jan 31, 2024 | 17.83 | 18.09 | 17.33 | 17.60 | 1,091,257 | -0.18(-1.01%) |
Jan 30, 2024 | 17.96 | 18.03 | 17.32 | 17.78 | 1,309,008 | -0.76(-4.10%) |
Jan 29, 2024 | 17.96 | 18.63 | 17.73 | 18.54 | 1,039,446 | +0.47(+2.60%) |
Jan 26, 2024 | 18.26 | 18.35 | 17.91 | 18.07 | 1,106,566 | -0.18(-0.99%) |
Jan 25, 2024 | 19.12 | 19.25 | 18.18 | 18.25 | 1,565,481 | -0.29(-1.56%) |
Jan 24, 2024 | 18.10 | 18.61 | 17.93 | 18.54 | 1,645,687 | +0.77(+4.33%) |
Jan 23, 2024 | 17.43 | 17.84 | 17.35 | 17.77 | 681,664 | +0.42(+2.42%) |
Jan 22, 2024 | 17.24 | 17.62 | 17.08 | 17.35 | 1,497,714 | +0.25(+1.46%) |
Jan 19, 2024 | 16.82 | 17.11 | 16.48 | 17.10 | 1,022,832 | +0.32(+1.91%) |
Jan 18, 2024 | 16.47 | 17.05 | 16.34 | 16.78 | 1,081,767 | +0.54(+3.33%) |
Jan 17, 2024 | 16.06 | 16.33 | 15.97 | 16.24 | 819,519 | -0.17(-1.04%) |
Jan 16, 2024 | 16.35 | 16.76 | 16.27 | 16.41 | 1,099,225 | -0.14(-0.85%) |
Jan 12, 2024 | 16.40 | 16.55 | 16.04 | 16.55 | 800,385 | +0.52(+3.24%) |
Jan 11, 2024 | 15.64 | 16.05 | 15.26 | 16.03 | 1,163,838 | +0.38(+2.43%) |
Jan 10, 2024 | 15.59 | 15.75 | 15.44 | 15.65 | 809,025 | -0.04(-0.25%) |
Jan 09, 2024 | 16.14 | 16.31 | 15.50 | 15.69 | 1,165,212 | -0.56(-3.45%) |
Jan 08, 2024 | 16.30 | 16.43 | 15.84 | 16.25 | 1,610,240 | -0.55(-3.27%) |
Jan 05, 2024 | 15.58 | 16.91 | 15.57 | 16.80 | 1,752,285 | +1.22(+7.83%) |
Jan 04, 2024 | 16.07 | 16.07 | 15.50 | 15.58 | 725,388 | -0.34(-2.14%) |
Jan 03, 2024 | 15.94 | 16.14 | 15.56 | 15.92 | 935,608 | +0.07(+0.44%) |
Jan 02, 2024 | 16.17 | 16.37 | 15.76 | 15.85 | 450,359 | -0.07(-0.44%) |
Dec 29, 2023 | 16.26 | 16.38 | 15.82 | 15.92 | 1,249,532 | -0.34(-2.09%) |
Dec 28, 2023 | 16.21 | 16.49 | 16.18 | 16.26 | 428,599 | -0.10(-0.61%) |
Dec 27, 2023 | 16.24 | 16.55 | 16.24 | 16.36 | 507,186 | +0.04(+0.25%) |
Dec 26, 2023 | 16.40 | 16.47 | 16.24 | 16.32 | 700,013 | +0.21(+1.30%) |
Dec 22, 2023 | 16.48 | 16.65 | 16.01 | 16.11 | 514,562 | -0.30(-1.83%) |
Dec 21, 2023 | 16.19 | 16.43 | 16.13 | 16.41 | 644,269 | +0.22(+1.36%) |
Dec 20, 2023 | 16.76 | 17.00 | 16.13 | 16.19 | 772,364 | -0.56(-3.34%) |
Dec 19, 2023 | 16.37 | 16.76 | 16.36 | 16.75 | 705,071 | +0.49(+3.01%) |
Dec 18, 2023 | 16.54 | 16.77 | 16.24 | 16.26 | 538,831 | -0.01(-0.06%) |
Dec 15, 2023 | 16.28 | 16.45 | 15.98 | 16.27 | 1,944,437 | +0.09(+0.56%) |
Dec 14, 2023 | 15.83 | 16.27 | 15.83 | 16.18 | 911,504 | +0.69(+4.45%) |
Dec 13, 2023 | 14.89 | 15.56 | 14.78 | 15.49 | 681,632 | +0.67(+4.52%) |
Dec 12, 2023 | 14.82 | 14.97 | 14.44 | 14.82 | 734,917 | -0.28(-1.85%) |
Dec 11, 2023 | 15.29 | 15.47 | 14.84 | 15.10 | 897,320 | -0.11(-0.72%) |
Dec 08, 2023 | 15.28 | 15.77 | 14.88 | 15.21 | 1,429,747 | +0.09(+0.60%) |
Dec 07, 2023 | 15.07 | 15.20 | 14.86 | 15.12 | 459,495 | +0.11(+0.73%) |
Dec 06, 2023 | 15.62 | 15.88 | 14.95 | 15.01 | 633,834 | -0.57(-3.66%) |
Dec 05, 2023 | 15.93 | 15.93 | 15.45 | 15.58 | 596,543 | -0.37(-2.32%) |
Dec 04, 2023 | 15.57 | 15.95 | 15.47 | 15.95 | 536,296 | +0.30(+1.92%) |