Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.44 | 20.58 | 20.25 | 20.42 | 22,066 | +0.24(+1.19%) |
Feb 28, 2024 | 20.14 | 20.30 | 20.14 | 20.18 | 17,519 | +0.00(+0.00%) |
Feb 27, 2024 | 20.13 | 20.24 | 20.06 | 20.18 | 44,265 | +0.22(+1.10%) |
Feb 26, 2024 | 20.00 | 20.00 | 19.91 | 19.96 | 33,993 | +0.17(+0.86%) |
Feb 23, 2024 | 19.79 | 19.97 | 19.75 | 19.79 | 13,169 | +0.14(+0.71%) |
Feb 22, 2024 | 19.59 | 19.65 | 19.48 | 19.65 | 19,791 | +0.11(+0.56%) |
Feb 21, 2024 | 19.40 | 19.64 | 19.40 | 19.54 | 14,578 | +0.39(+2.04%) |
Feb 20, 2024 | 19.17 | 19.20 | 19.07 | 19.15 | 22,892 | +0.01(+0.05%) |
Feb 16, 2024 | 19.09 | 19.20 | 19.06 | 19.14 | 17,400 | +0.12(+0.60%) |
Feb 15, 2024 | 18.98 | 19.15 | 18.93 | 19.02 | 17,029 | +0.34(+1.85%) |
Feb 14, 2024 | 18.42 | 18.68 | 18.42 | 18.68 | 9,498 | +0.28(+1.52%) |
Feb 13, 2024 | 18.47 | 18.64 | 18.40 | 18.40 | 11,369 | -0.35(-1.87%) |
Feb 12, 2024 | 18.45 | 18.79 | 18.45 | 18.75 | 11,059 | +0.13(+0.70%) |
Feb 09, 2024 | 18.68 | 18.68 | 18.46 | 18.62 | 12,186 | +0.14(+0.78%) |
Feb 08, 2024 | 18.33 | 18.54 | 18.33 | 18.48 | 12,429 | +0.08(+0.41%) |
Feb 07, 2024 | 18.50 | 18.52 | 18.24 | 18.40 | 15,052 | +0.06(+0.33%) |
Feb 06, 2024 | 18.05 | 18.34 | 18.05 | 18.34 | 4,873 | +0.24(+1.33%) |
Feb 05, 2024 | 18.12 | 18.17 | 18.02 | 18.10 | 260,275 | -0.17(-0.93%) |
Feb 02, 2024 | 18.14 | 18.27 | 18.14 | 18.27 | 305,116 | +0.01(+0.05%) |
Feb 01, 2024 | 18.09 | 18.26 | 17.96 | 18.26 | 10,367 | +0.34(+1.88%) |
Jan 31, 2024 | 17.97 | 18.07 | 17.92 | 17.92 | 17,173 | +0.01(+0.07%) |
Jan 30, 2024 | 17.89 | 17.95 | 17.85 | 17.91 | 7,311 | -0.03(-0.17%) |
Jan 29, 2024 | 17.98 | 17.98 | 17.75 | 17.94 | 13,868 | -0.03(-0.17%) |
Jan 26, 2024 | 17.81 | 17.97 | 17.81 | 17.97 | 12,373 | +0.18(+1.00%) |
Jan 25, 2024 | 17.52 | 17.81 | 17.52 | 17.79 | 7,479 | +0.27(+1.55%) |
Jan 24, 2024 | 17.66 | 17.72 | 17.52 | 17.52 | 11,502 | +0.35(+2.04%) |
Jan 23, 2024 | 17.14 | 17.22 | 17.07 | 17.17 | 11,608 | +0.18(+1.06%) |
Jan 22, 2024 | 16.96 | 17.09 | 16.96 | 16.99 | 7,984 | +0.14(+0.83%) |
Jan 19, 2024 | 16.85 | 16.93 | 16.76 | 16.85 | 14,444 | -0.21(-1.23%) |
Jan 18, 2024 | 16.93 | 17.06 | 16.90 | 17.06 | 9,934 | +0.04(+0.24%) |
Jan 17, 2024 | 16.89 | 17.05 | 16.87 | 17.02 | 11,698 | -0.10(-0.58%) |
Jan 16, 2024 | 17.20 | 17.21 | 17.05 | 17.12 | 13,859 | -0.58(-3.30%) |
Jan 12, 2024 | 17.76 | 17.76 | 17.60 | 17.70 | 14,423 | +0.03(+0.20%) |
Jan 11, 2024 | 17.56 | 17.71 | 17.52 | 17.67 | 6,344 | -0.33(-1.83%) |
Jan 10, 2024 | 17.86 | 18.05 | 17.86 | 18.00 | 17,332 | +0.11(+0.61%) |
Jan 09, 2024 | 17.79 | 17.93 | 17.79 | 17.89 | 19,731 | -0.28(-1.54%) |
Jan 08, 2024 | 17.96 | 18.18 | 17.96 | 18.17 | 8,102 | +0.04(+0.19%) |
Jan 05, 2024 | 18.15 | 18.38 | 18.08 | 18.14 | 25,978 | -0.04(-0.25%) |
Jan 04, 2024 | 18.05 | 18.20 | 18.00 | 18.18 | 17,744 | -0.02(-0.11%) |
Jan 03, 2024 | 18.18 | 18.29 | 18.15 | 18.20 | 12,867 | -0.40(-2.15%) |
Jan 02, 2024 | 18.54 | 18.71 | 18.53 | 18.60 | 17,923 | -0.10(-0.53%) |
Dec 29, 2023 | 18.42 | 18.74 | 18.42 | 18.70 | 18,188 | -0.02(-0.11%) |
Dec 28, 2023 | 18.72 | 18.83 | 18.71 | 18.72 | 30,243 | -0.06(-0.32%) |
Dec 27, 2023 | 18.87 | 18.88 | 18.78 | 18.78 | 16,676 | -0.02(-0.11%) |
Dec 26, 2023 | 18.55 | 18.80 | 18.55 | 18.80 | 12,371 | +0.10(+0.53%) |
Dec 22, 2023 | 18.85 | 18.85 | 18.64 | 18.70 | 7,985 | +0.00(+0.00%) |
Dec 21, 2023 | 18.58 | 18.70 | 18.52 | 18.70 | 10,950 | +0.11(+0.59%) |
Dec 20, 2023 | 18.70 | 18.74 | 18.50 | 18.59 | 19,931 | -0.02(-0.13%) |
Dec 19, 2023 | 18.55 | 18.70 | 18.55 | 18.61 | 8,144 | -0.01(-0.05%) |
Dec 18, 2023 | 18.63 | 18.66 | 18.54 | 18.62 | 13,263 | +0.09(+0.46%) |
Dec 15, 2023 | 18.40 | 18.71 | 18.40 | 18.54 | 8,732 | +0.05(+0.27%) |
Dec 14, 2023 | 18.29 | 18.51 | 18.29 | 18.49 | 33,072 | +0.80(+4.52%) |
Dec 13, 2023 | 17.63 | 17.72 | 17.38 | 17.69 | 21,108 | +0.14(+0.80%) |
Dec 12, 2023 | 17.57 | 17.60 | 17.48 | 17.55 | 9,009 | +0.20(+1.15%) |
Dec 11, 2023 | 17.23 | 17.40 | 17.23 | 17.35 | 12,914 | +0.00(+0.00%) |
Dec 08, 2023 | 17.16 | 17.35 | 17.16 | 17.35 | 16,302 | +0.13(+0.75%) |
Dec 07, 2023 | 17.25 | 17.34 | 17.13 | 17.22 | 5,183 | -0.02(-0.09%) |
Dec 06, 2023 | 17.25 | 17.38 | 17.20 | 17.23 | 9,175 | +0.41(+2.41%) |
Dec 05, 2023 | 16.63 | 16.97 | 16.63 | 16.83 | 11,755 | +0.43(+2.62%) |
Dec 04, 2023 | 16.50 | 16.50 | 16.12 | 16.40 | 10,888 | -0.03(-0.18%) |