Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.28 | 17.98 | 17.17 | 17.86 | 1,642,726 | +0.79(+4.64%) |
Feb 28, 2024 | 17.04 | 17.28 | 17.01 | 17.07 | 1,033,542 | -0.02(-0.11%) |
Feb 27, 2024 | 16.86 | 17.10 | 16.67 | 17.09 | 1,265,577 | +0.41(+2.46%) |
Feb 26, 2024 | 16.60 | 16.90 | 16.60 | 16.68 | 965,370 | +0.00(+0.00%) |
Feb 23, 2024 | 16.41 | 16.78 | 16.40 | 16.68 | 791,438 | +0.24(+1.48%) |
Feb 22, 2024 | 16.28 | 16.45 | 16.22 | 16.44 | 1,056,851 | +0.16(+0.96%) |
Feb 21, 2024 | 16.32 | 16.38 | 16.25 | 16.28 | 607,034 | -0.11(-0.66%) |
Feb 20, 2024 | 16.29 | 16.53 | 16.25 | 16.39 | 862,530 | +0.01(+0.06%) |
Feb 16, 2024 | 16.30 | 16.48 | 16.25 | 16.38 | 841,795 | -0.05(-0.30%) |
Feb 15, 2024 | 16.44 | 16.59 | 16.36 | 16.43 | 927,926 | +0.00(+0.00%) |
Feb 14, 2024 | 16.28 | 16.55 | 16.28 | 16.43 | 1,209,303 | +0.16(+0.96%) |
Feb 13, 2024 | 16.13 | 16.29 | 16.02 | 16.27 | 1,305,632 | +0.01(+0.06%) |
Feb 12, 2024 | 16.21 | 16.51 | 16.16 | 16.26 | 861,978 | +0.02(+0.12%) |
Feb 09, 2024 | 16.14 | 16.45 | 16.10 | 16.24 | 1,407,996 | +0.03(+0.18%) |
Feb 08, 2024 | 16.37 | 16.41 | 15.91 | 16.21 | 1,422,097 | +0.31(+1.96%) |
Feb 07, 2024 | 15.81 | 16.00 | 15.64 | 15.90 | 1,245,017 | +0.04(+0.25%) |
Feb 06, 2024 | 15.76 | 15.95 | 15.72 | 15.86 | 1,192,836 | +0.06(+0.37%) |
Feb 05, 2024 | 16.41 | 16.45 | 15.78 | 15.80 | 1,451,855 | -0.64(-3.92%) |
Feb 02, 2024 | 16.24 | 16.53 | 16.06 | 16.45 | 1,204,484 | +0.11(+0.66%) |
Feb 01, 2024 | 16.39 | 16.63 | 16.22 | 16.34 | 1,368,801 | -0.05(-0.30%) |
Jan 31, 2024 | 16.74 | 16.83 | 16.34 | 16.39 | 1,390,649 | -0.38(-2.27%) |
Jan 30, 2024 | 16.84 | 16.94 | 16.74 | 16.77 | 1,027,167 | -0.08(-0.46%) |
Jan 29, 2024 | 16.83 | 17.00 | 16.63 | 16.85 | 1,434,727 | +0.03(+0.17%) |
Jan 26, 2024 | 16.98 | 17.05 | 16.63 | 16.82 | 1,887,271 | -0.22(-1.32%) |
Jan 25, 2024 | 17.74 | 18.11 | 16.52 | 17.04 | 3,285,224 | -1.70(-9.06%) |
Jan 24, 2024 | 18.61 | 18.80 | 18.55 | 18.74 | 1,561,420 | +0.30(+1.64%) |
Jan 23, 2024 | 18.34 | 18.61 | 18.28 | 18.44 | 833,967 | +0.08(+0.43%) |
Jan 22, 2024 | 18.29 | 18.45 | 18.18 | 18.36 | 1,076,499 | +0.16(+0.86%) |
Jan 19, 2024 | 18.34 | 18.38 | 18.11 | 18.20 | 957,591 | -0.10(-0.53%) |
Jan 18, 2024 | 18.41 | 18.41 | 18.13 | 18.30 | 895,801 | -0.10(-0.53%) |
Jan 17, 2024 | 18.33 | 18.62 | 18.29 | 18.40 | 655,292 | -0.20(-1.05%) |
Jan 16, 2024 | 18.46 | 18.75 | 18.37 | 18.59 | 793,228 | -0.03(-0.16%) |
Jan 12, 2024 | 18.92 | 18.99 | 18.47 | 18.62 | 1,221,487 | -0.17(-0.88%) |
Jan 11, 2024 | 18.80 | 18.87 | 18.55 | 18.79 | 1,163,963 | -0.08(-0.41%) |
Jan 10, 2024 | 19.67 | 19.67 | 18.72 | 18.87 | 1,438,009 | -0.79(-4.02%) |
Jan 09, 2024 | 20.39 | 20.39 | 19.63 | 19.66 | 1,124,536 | -0.83(-4.05%) |
Jan 08, 2024 | 20.00 | 20.53 | 19.63 | 20.49 | 764,573 | +0.25(+1.25%) |
Jan 05, 2024 | 20.14 | 20.44 | 20.14 | 20.23 | 701,291 | +0.09(+0.44%) |
Jan 04, 2024 | 19.70 | 20.37 | 19.65 | 20.14 | 905,804 | +0.37(+1.88%) |
Jan 03, 2024 | 19.73 | 19.85 | 19.31 | 19.77 | 978,268 | -0.09(-0.44%) |
Jan 02, 2024 | 19.82 | 19.94 | 19.72 | 19.86 | 769,067 | +0.09(+0.44%) |
Dec 29, 2023 | 19.94 | 19.99 | 19.77 | 19.77 | 484,353 | -0.13(-0.64%) |
Dec 28, 2023 | 19.87 | 19.99 | 19.87 | 19.90 | 400,934 | +0.02(+0.10%) |
Dec 27, 2023 | 19.95 | 19.95 | 19.84 | 19.88 | 474,867 | -0.01(-0.05%) |
Dec 26, 2023 | 20.01 | 20.12 | 19.88 | 19.89 | 568,389 | -0.12(-0.59%) |
Dec 22, 2023 | 20.16 | 20.24 | 20.01 | 20.01 | 436,933 | -0.14(-0.68%) |
Dec 21, 2023 | 19.89 | 20.16 | 19.81 | 20.14 | 504,325 | +0.34(+1.72%) |
Dec 20, 2023 | 20.12 | 20.17 | 19.79 | 19.80 | 605,093 | -0.33(-1.65%) |
Dec 19, 2023 | 19.98 | 20.18 | 19.72 | 20.13 | 1,202,476 | +0.21(+1.08%) |
Dec 18, 2023 | 20.27 | 20.27 | 19.86 | 19.92 | 777,691 | -0.26(-1.31%) |
Dec 15, 2023 | 20.26 | 20.28 | 20.04 | 20.18 | 1,307,929 | -0.06(-0.29%) |
Dec 14, 2023 | 19.68 | 20.26 | 19.68 | 20.24 | 1,271,364 | +0.64(+3.29%) |
Dec 13, 2023 | 19.13 | 19.63 | 19.00 | 19.60 | 1,353,596 | +0.50(+2.61%) |
Dec 12, 2023 | 18.59 | 19.16 | 18.54 | 19.10 | 1,242,569 | +0.51(+2.73%) |
Dec 11, 2023 | 18.45 | 18.70 | 18.45 | 18.59 | 1,139,477 | +0.21(+1.17%) |
Dec 08, 2023 | 17.96 | 18.41 | 17.90 | 18.38 | 874,213 | +0.37(+2.06%) |
Dec 07, 2023 | 17.93 | 18.09 | 17.75 | 18.01 | 790,715 | +0.13(+0.71%) |
Dec 06, 2023 | 17.87 | 18.01 | 17.79 | 17.88 | 1,057,922 | +0.00(+0.00%) |
Dec 05, 2023 | 17.88 | 18.22 | 17.79 | 17.88 | 1,612,712 | +0.01(+0.05%) |
Dec 04, 2023 | 17.60 | 17.96 | 17.57 | 17.87 | 1,719,037 | +0.05(+0.27%) |