Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.00 | 20.25 | 20.00 | 20.10 | 7,482 | +0.28(+1.40%) |
Feb 28, 2024 | 19.85 | 19.86 | 19.82 | 19.82 | 2,049 | -0.16(-0.80%) |
Feb 27, 2024 | 19.88 | 19.99 | 19.88 | 19.98 | 3,123 | +0.22(+1.11%) |
Feb 26, 2024 | 19.79 | 19.79 | 19.75 | 19.76 | 2,294 | -0.15(-0.76%) |
Feb 23, 2024 | 19.95 | 19.95 | 19.88 | 19.91 | 2,882 | -0.01(-0.04%) |
Feb 22, 2024 | 19.81 | 19.92 | 19.80 | 19.92 | 3,296 | +0.06(+0.30%) |
Feb 21, 2024 | 19.82 | 19.98 | 19.82 | 19.86 | 11,447 | +0.34(+1.74%) |
Feb 20, 2024 | 19.77 | 20.00 | 19.52 | 19.52 | 4,323 | -0.48(-2.40%) |
Feb 16, 2024 | 19.95 | 20.00 | 19.86 | 20.00 | 2,679 | +0.01(+0.05%) |
Feb 15, 2024 | 19.81 | 19.99 | 19.81 | 19.99 | 5,347 | +0.44(+2.25%) |
Feb 14, 2024 | 19.40 | 19.55 | 19.25 | 19.55 | 4,884 | +0.75(+3.99%) |
Feb 13, 2024 | 18.94 | 18.97 | 18.73 | 18.80 | 5,577 | -0.53(-2.72%) |
Feb 12, 2024 | 18.82 | 19.55 | 18.82 | 19.33 | 3,994 | +0.23(+1.22%) |
Feb 09, 2024 | 18.90 | 19.09 | 18.84 | 19.09 | 2,999 | +0.05(+0.28%) |
Feb 08, 2024 | 19.50 | 19.50 | 18.95 | 19.04 | 5,597 | +0.00(+0.00%) |
Feb 07, 2024 | 19.01 | 19.04 | 18.99 | 19.04 | 2,800 | -0.10(-0.52%) |
Feb 06, 2024 | 19.12 | 19.16 | 19.04 | 19.14 | 5,738 | +0.10(+0.54%) |
Feb 05, 2024 | 18.98 | 19.04 | 18.93 | 19.04 | 3,358 | -0.30(-1.56%) |
Feb 02, 2024 | 19.33 | 19.40 | 19.27 | 19.34 | 4,997 | +0.50(+2.65%) |
Feb 01, 2024 | 19.00 | 19.00 | 18.79 | 18.84 | 4,262 | -0.81(-4.12%) |
Jan 31, 2024 | 19.30 | 19.65 | 19.30 | 19.65 | 7,771 | +0.90(+4.78%) |
Jan 30, 2024 | 18.77 | 18.78 | 18.73 | 18.75 | 5,508 | -0.06(-0.30%) |
Jan 29, 2024 | 18.67 | 18.81 | 18.66 | 18.81 | 2,701 | +0.16(+0.86%) |
Jan 26, 2024 | 18.76 | 18.76 | 18.63 | 18.65 | 2,837 | -0.14(-0.75%) |
Jan 25, 2024 | 18.98 | 19.02 | 18.75 | 18.79 | 5,353 | -0.09(-0.47%) |
Jan 24, 2024 | 19.01 | 19.01 | 18.83 | 18.88 | 8,557 | -0.07(-0.38%) |
Jan 23, 2024 | 18.92 | 18.95 | 18.89 | 18.95 | 3,405 | -0.08(-0.42%) |
Jan 22, 2024 | 19.00 | 19.04 | 18.96 | 19.03 | 5,826 | +0.45(+2.44%) |
Jan 19, 2024 | 18.43 | 18.58 | 18.38 | 18.58 | 14,953 | +0.29(+1.61%) |
Jan 18, 2024 | 18.26 | 18.28 | 18.21 | 18.28 | 7,657 | +0.48(+2.68%) |
Jan 17, 2024 | 17.98 | 17.98 | 17.74 | 17.80 | 3,147 | -0.48(-2.65%) |
Jan 16, 2024 | 18.39 | 18.40 | 18.28 | 18.29 | 10,363 | -0.68(-3.58%) |
Jan 12, 2024 | 18.68 | 19.00 | 18.68 | 18.97 | 84,906 | +0.64(+3.49%) |
Jan 11, 2024 | 18.24 | 18.36 | 18.24 | 18.33 | 3,603 | +0.17(+0.94%) |
Jan 10, 2024 | 18.24 | 18.24 | 18.14 | 18.16 | 5,124 | +0.84(+4.85%) |
Jan 09, 2024 | 17.00 | 17.32 | 17.00 | 17.32 | 3,257 | +0.57(+3.39%) |
Jan 08, 2024 | 16.58 | 16.79 | 16.58 | 16.75 | 6,064 | +0.22(+1.34%) |
Jan 05, 2024 | 16.53 | 16.71 | 16.53 | 16.53 | 8,884 | +0.15(+0.92%) |
Jan 04, 2024 | 16.35 | 16.46 | 16.00 | 16.38 | 7,256 | +0.77(+4.93%) |
Jan 03, 2024 | 15.75 | 15.78 | 15.56 | 15.61 | 11,832 | -0.36(-2.25%) |
Jan 02, 2024 | 16.00 | 16.02 | 15.46 | 15.97 | 10,028 | -0.10(-0.62%) |
Dec 29, 2023 | 15.99 | 16.07 | 15.99 | 16.07 | 4,243 | -0.03(-0.19%) |
Dec 28, 2023 | 16.25 | 16.25 | 16.10 | 16.10 | 3,108 | +0.01(+0.06%) |
Dec 27, 2023 | 16.04 | 16.37 | 15.99 | 16.09 | 9,701 | +0.27(+1.68%) |
Dec 26, 2023 | 15.88 | 15.88 | 15.79 | 15.82 | 11,840 | +0.01(+0.09%) |
Dec 22, 2023 | 15.85 | 15.88 | 15.77 | 15.81 | 11,168 | -0.23(-1.43%) |
Dec 21, 2023 | 16.02 | 16.08 | 16.00 | 16.04 | 5,532 | +0.33(+2.10%) |
Dec 20, 2023 | 15.85 | 15.93 | 15.71 | 15.71 | 5,023 | -0.47(-2.90%) |
Dec 19, 2023 | 16.23 | 16.24 | 16.18 | 16.18 | 9,169 | +0.29(+1.83%) |
Dec 18, 2023 | 15.88 | 15.89 | 15.83 | 15.89 | 12,840 | -0.20(-1.24%) |
Dec 15, 2023 | 16.13 | 16.20 | 16.01 | 16.09 | 10,844 | +0.16(+1.00%) |
Dec 14, 2023 | 15.94 | 15.95 | 15.86 | 15.93 | 8,042 | -0.32(-1.99%) |
Dec 13, 2023 | 15.98 | 16.33 | 15.95 | 16.25 | 8,656 | +0.10(+0.64%) |
Dec 12, 2023 | 16.25 | 16.25 | 16.13 | 16.15 | 8,419 | -0.36(-2.18%) |
Dec 11, 2023 | 16.51 | 16.99 | 16.46 | 16.51 | 20,784 | -0.19(-1.14%) |
Dec 08, 2023 | 16.70 | 16.76 | 16.65 | 16.70 | 7,020 | -0.57(-3.27%) |
Dec 07, 2023 | 16.66 | 17.39 | 16.66 | 17.27 | 13,568 | +0.75(+4.57%) |
Dec 06, 2023 | 16.16 | 16.64 | 16.16 | 16.51 | 5,995 | +0.15(+0.92%) |
Dec 05, 2023 | 16.41 | 16.48 | 16.36 | 16.36 | 11,597 | -0.18(-1.09%) |
Dec 04, 2023 | 16.45 | 16.69 | 16.34 | 16.54 | 9,620 | -0.15(-0.90%) |