Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.28 | 18.36 | 17.74 | 17.99 | 443,629 | +0.11(+0.62%) |
Feb 28, 2024 | 17.97 | 18.25 | 17.50 | 17.88 | 716,641 | -0.37(-2.03%) |
Feb 27, 2024 | 18.90 | 19.09 | 18.24 | 18.25 | 488,685 | -0.31(-1.67%) |
Feb 26, 2024 | 18.27 | 18.83 | 18.23 | 18.56 | 493,793 | +0.22(+1.20%) |
Feb 23, 2024 | 18.85 | 18.85 | 18.09 | 18.34 | 700,629 | -0.48(-2.55%) |
Feb 22, 2024 | 18.71 | 19.04 | 18.54 | 18.82 | 718,546 | +0.33(+1.78%) |
Feb 21, 2024 | 18.45 | 18.59 | 18.25 | 18.49 | 766,607 | -0.19(-1.02%) |
Feb 20, 2024 | 18.88 | 19.13 | 18.46 | 18.68 | 535,637 | -0.48(-2.51%) |
Feb 16, 2024 | 19.62 | 19.82 | 19.14 | 19.16 | 552,780 | -0.72(-3.62%) |
Feb 15, 2024 | 19.15 | 20.02 | 19.00 | 19.88 | 436,217 | +0.72(+3.76%) |
Feb 14, 2024 | 14.66 | 19.36 | 14.66 | 19.16 | 1,190,291 | +2.03(+11.85%) |
Feb 13, 2024 | 17.44 | 18.10 | 16.90 | 17.13 | 664,906 | -1.22(-6.65%) |
Feb 12, 2024 | 17.75 | 18.44 | 17.75 | 18.35 | 466,464 | +0.55(+3.09%) |
Feb 09, 2024 | 17.88 | 18.06 | 17.62 | 17.80 | 400,256 | +0.15(+0.85%) |
Feb 08, 2024 | 17.20 | 17.68 | 17.10 | 17.65 | 436,090 | +0.37(+2.14%) |
Feb 07, 2024 | 17.67 | 17.67 | 17.23 | 17.28 | 410,079 | -0.28(-1.59%) |
Feb 06, 2024 | 17.32 | 17.76 | 17.28 | 17.56 | 347,877 | +0.22(+1.27%) |
Feb 05, 2024 | 17.20 | 17.38 | 17.02 | 17.34 | 489,358 | -0.11(-0.63%) |
Feb 02, 2024 | 17.07 | 17.73 | 16.73 | 17.45 | 547,746 | +0.19(+1.10%) |
Feb 01, 2024 | 17.32 | 17.55 | 16.94 | 17.26 | 870,549 | +0.15(+0.88%) |
Jan 31, 2024 | 17.44 | 17.58 | 17.01 | 17.11 | 438,179 | -0.24(-1.38%) |
Jan 30, 2024 | 17.20 | 17.42 | 16.78 | 17.35 | 865,700 | +0.05(+0.29%) |
Jan 29, 2024 | 16.02 | 17.43 | 15.97 | 17.30 | 572,277 | +1.14(+7.05%) |
Jan 26, 2024 | 16.37 | 16.64 | 16.00 | 16.16 | 483,694 | -0.04(-0.25%) |
Jan 25, 2024 | 15.99 | 16.21 | 15.64 | 16.20 | 457,088 | +0.45(+2.86%) |
Jan 24, 2024 | 16.71 | 16.71 | 15.69 | 15.75 | 512,580 | -0.60(-3.67%) |
Jan 23, 2024 | 16.52 | 16.60 | 16.11 | 16.35 | 508,178 | -0.08(-0.49%) |
Jan 22, 2024 | 16.43 | 16.76 | 16.09 | 16.43 | 601,335 | +0.24(+1.48%) |
Jan 19, 2024 | 15.88 | 16.24 | 15.48 | 16.19 | 510,554 | +0.38(+2.40%) |
Jan 18, 2024 | 15.82 | 15.92 | 15.41 | 15.81 | 547,570 | +0.16(+1.02%) |
Jan 17, 2024 | 15.57 | 15.72 | 15.22 | 15.65 | 619,710 | -0.24(-1.51%) |
Jan 16, 2024 | 16.09 | 16.11 | 15.72 | 15.89 | 673,023 | -0.47(-2.87%) |
Jan 12, 2024 | 16.69 | 16.87 | 16.01 | 16.36 | 487,869 | -0.25(-1.51%) |
Jan 11, 2024 | 16.55 | 16.71 | 16.15 | 16.61 | 375,289 | -0.02(-0.12%) |
Jan 10, 2024 | 16.78 | 16.78 | 16.49 | 16.63 | 413,238 | -0.17(-1.01%) |
Jan 09, 2024 | 16.81 | 17.23 | 16.70 | 16.80 | 554,919 | -0.36(-2.10%) |
Jan 08, 2024 | 16.96 | 17.27 | 16.44 | 17.16 | 649,242 | +0.48(+2.88%) |
Jan 05, 2024 | 17.27 | 17.50 | 16.65 | 16.68 | 489,620 | -0.75(-4.30%) |
Jan 04, 2024 | 17.41 | 17.69 | 17.08 | 17.43 | 645,914 | -0.02(-0.11%) |
Jan 03, 2024 | 18.06 | 18.49 | 17.29 | 17.45 | 722,712 | -1.10(-5.93%) |
Jan 02, 2024 | 18.92 | 19.24 | 18.51 | 18.55 | 463,054 | -0.61(-3.18%) |
Dec 29, 2023 | 19.36 | 19.68 | 19.01 | 19.16 | 492,946 | -0.28(-1.44%) |
Dec 28, 2023 | 19.23 | 19.73 | 19.03 | 19.44 | 525,438 | +0.07(+0.36%) |
Dec 27, 2023 | 19.55 | 19.63 | 19.24 | 19.37 | 231,911 | -0.10(-0.51%) |
Dec 26, 2023 | 18.65 | 19.49 | 18.47 | 19.47 | 572,468 | +0.74(+3.95%) |
Dec 22, 2023 | 18.95 | 19.40 | 18.62 | 18.73 | 532,850 | -0.13(-0.69%) |
Dec 21, 2023 | 18.98 | 19.12 | 18.61 | 18.86 | 626,949 | +0.38(+2.06%) |
Dec 20, 2023 | 19.18 | 19.62 | 18.46 | 18.48 | 559,643 | -0.84(-4.35%) |
Dec 19, 2023 | 19.00 | 19.42 | 19.00 | 19.32 | 1,039,192 | +0.40(+2.11%) |
Dec 18, 2023 | 19.49 | 19.69 | 18.83 | 18.92 | 597,943 | -0.57(-2.92%) |
Dec 15, 2023 | 20.29 | 20.29 | 19.38 | 19.49 | 842,549 | -0.79(-3.90%) |
Dec 14, 2023 | 19.56 | 20.55 | 19.55 | 20.28 | 668,163 | +1.13(+5.90%) |
Dec 13, 2023 | 18.75 | 19.28 | 18.21 | 19.15 | 663,362 | +0.41(+2.19%) |
Dec 12, 2023 | 18.00 | 18.74 | 17.77 | 18.74 | 776,653 | +0.68(+3.77%) |
Dec 11, 2023 | 18.06 | 18.48 | 18.00 | 18.06 | 743,844 | -0.06(-0.33%) |
Dec 08, 2023 | 18.23 | 19.03 | 17.79 | 18.12 | 628,057 | -0.16(-0.88%) |
Dec 07, 2023 | 18.28 | 18.55 | 17.82 | 18.28 | 743,288 | +0.09(+0.49%) |
Dec 06, 2023 | 18.23 | 19.18 | 18.02 | 18.19 | 754,362 | -0.17(-0.93%) |
Dec 05, 2023 | 18.56 | 18.79 | 17.95 | 18.36 | 796,993 | -0.31(-1.66%) |
Dec 04, 2023 | 18.54 | 18.93 | 18.21 | 18.67 | 906,275 | -0.34(-1.81%) |