Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.19 | 17.43 | 17.03 | 17.18 | 1,411,659 | +0.15(+0.90%) |
Feb 28, 2024 | 17.08 | 17.10 | 16.84 | 17.03 | 1,282,580 | -0.20(-1.17%) |
Feb 27, 2024 | 17.18 | 17.36 | 17.13 | 17.23 | 1,090,600 | +0.08(+0.45%) |
Feb 26, 2024 | 17.54 | 17.54 | 17.09 | 17.15 | 788,589 | -0.49(-2.77%) |
Feb 23, 2024 | 17.48 | 17.65 | 17.33 | 17.64 | 584,937 | +0.08(+0.44%) |
Feb 22, 2024 | 18.11 | 18.12 | 17.49 | 17.56 | 980,254 | -0.55(-3.01%) |
Feb 21, 2024 | 18.23 | 18.25 | 18.00 | 18.11 | 744,403 | -0.18(-0.99%) |
Feb 20, 2024 | 18.35 | 18.46 | 18.20 | 18.29 | 545,336 | -0.16(-0.88%) |
Feb 16, 2024 | 18.23 | 18.66 | 18.17 | 18.45 | 688,142 | +0.04(+0.21%) |
Feb 15, 2024 | 17.96 | 18.46 | 17.95 | 18.41 | 411,401 | +0.61(+3.44%) |
Feb 14, 2024 | 17.97 | 17.98 | 17.63 | 17.80 | 483,243 | +0.06(+0.32%) |
Feb 13, 2024 | 17.81 | 17.90 | 17.62 | 17.74 | 865,340 | -0.42(-2.32%) |
Feb 12, 2024 | 17.70 | 18.16 | 17.66 | 18.16 | 387,750 | +0.53(+2.98%) |
Feb 09, 2024 | 17.60 | 17.73 | 17.49 | 17.64 | 351,405 | +0.04(+0.22%) |
Feb 08, 2024 | 17.91 | 17.98 | 17.49 | 17.60 | 577,216 | -0.35(-1.97%) |
Feb 07, 2024 | 18.16 | 18.20 | 17.91 | 17.95 | 459,056 | -0.09(-0.48%) |
Feb 06, 2024 | 17.78 | 18.06 | 17.62 | 18.04 | 459,985 | +0.26(+1.45%) |
Feb 05, 2024 | 18.22 | 18.30 | 17.59 | 17.78 | 958,780 | -0.57(-3.13%) |
Feb 02, 2024 | 18.64 | 18.64 | 18.20 | 18.35 | 570,115 | -0.48(-2.54%) |
Feb 01, 2024 | 18.44 | 18.85 | 18.33 | 18.83 | 335,553 | +0.49(+2.66%) |
Jan 31, 2024 | 18.72 | 18.83 | 18.29 | 18.35 | 489,921 | -0.25(-1.34%) |
Jan 30, 2024 | 18.47 | 18.72 | 18.28 | 18.59 | 341,739 | +0.07(+0.36%) |
Jan 29, 2024 | 18.32 | 18.56 | 18.13 | 18.53 | 485,610 | +0.22(+1.20%) |
Jan 26, 2024 | 18.45 | 18.64 | 18.28 | 18.31 | 519,457 | -0.11(-0.57%) |
Jan 25, 2024 | 18.50 | 18.52 | 18.23 | 18.41 | 717,946 | +0.14(+0.79%) |
Jan 24, 2024 | 18.83 | 19.01 | 18.12 | 18.27 | 975,120 | -0.35(-1.90%) |
Jan 23, 2024 | 18.83 | 19.04 | 18.56 | 18.62 | 596,493 | -0.03(-0.15%) |
Jan 22, 2024 | 18.51 | 19.19 | 18.51 | 18.65 | 730,825 | +0.14(+0.78%) |
Jan 19, 2024 | 18.61 | 18.70 | 18.36 | 18.51 | 730,871 | -0.09(-0.46%) |
Jan 18, 2024 | 18.57 | 18.72 | 18.32 | 18.59 | 779,890 | +0.14(+0.78%) |
Jan 17, 2024 | 18.90 | 18.90 | 18.25 | 18.45 | 1,165,738 | -0.66(-3.45%) |
Jan 16, 2024 | 19.33 | 19.36 | 19.01 | 19.11 | 771,873 | -0.31(-1.58%) |
Jan 12, 2024 | 19.59 | 19.71 | 19.31 | 19.42 | 591,729 | +0.00(+0.00%) |
Jan 11, 2024 | 19.82 | 19.82 | 19.16 | 19.42 | 537,920 | -0.49(-2.45%) |
Jan 10, 2024 | 20.17 | 20.17 | 19.77 | 19.90 | 636,227 | -0.29(-1.42%) |
Jan 09, 2024 | 20.01 | 20.55 | 19.91 | 20.19 | 1,370,671 | -0.03(-0.14%) |
Jan 08, 2024 | 20.05 | 20.22 | 19.95 | 20.22 | 545,830 | +0.17(+0.86%) |
Jan 05, 2024 | 19.92 | 20.31 | 19.83 | 20.05 | 565,381 | +0.00(+0.00%) |
Jan 04, 2024 | 20.12 | 20.14 | 19.88 | 20.05 | 562,826 | -0.02(-0.10%) |
Jan 03, 2024 | 20.40 | 20.40 | 19.89 | 20.07 | 918,682 | -0.29(-1.41%) |
Jan 02, 2024 | 20.41 | 20.74 | 20.25 | 20.35 | 637,442 | -0.21(-1.02%) |
Dec 29, 2023 | 20.71 | 20.74 | 20.40 | 20.56 | 328,353 | -0.18(-0.88%) |
Dec 28, 2023 | 20.67 | 20.85 | 20.57 | 20.75 | 462,865 | -0.01(-0.05%) |
Dec 27, 2023 | 20.85 | 20.90 | 20.61 | 20.76 | 341,524 | -0.01(-0.05%) |
Dec 26, 2023 | 20.63 | 20.87 | 20.53 | 20.77 | 271,867 | +0.11(+0.51%) |
Dec 22, 2023 | 20.58 | 20.90 | 20.58 | 20.66 | 291,356 | +0.07(+0.32%) |
Dec 21, 2023 | 20.26 | 20.71 | 20.25 | 20.59 | 468,860 | +0.52(+2.57%) |
Dec 20, 2023 | 20.64 | 20.64 | 19.96 | 20.08 | 868,331 | -0.56(-2.73%) |
Dec 19, 2023 | 20.36 | 20.66 | 20.33 | 20.64 | 572,843 | +0.36(+1.79%) |
Dec 18, 2023 | 20.48 | 20.59 | 20.10 | 20.28 | 777,258 | -0.04(-0.19%) |
Dec 15, 2023 | 20.37 | 20.52 | 20.17 | 20.32 | 2,175,149 | +0.00(+0.00%) |
Dec 14, 2023 | 20.16 | 20.75 | 20.09 | 20.32 | 1,256,859 | +0.47(+2.36%) |
Dec 13, 2023 | 18.79 | 19.93 | 18.68 | 19.85 | 658,339 | +1.01(+5.38%) |
Dec 12, 2023 | 19.05 | 19.05 | 18.61 | 18.83 | 653,360 | -0.26(-1.35%) |
Dec 11, 2023 | 19.07 | 19.29 | 18.94 | 19.09 | 821,458 | -0.01(-0.05%) |
Dec 08, 2023 | 18.99 | 19.17 | 18.82 | 19.10 | 410,587 | +0.15(+0.81%) |
Dec 07, 2023 | 19.13 | 19.17 | 18.90 | 18.95 | 601,203 | -0.22(-1.15%) |
Dec 06, 2023 | 18.88 | 19.31 | 18.88 | 19.17 | 879,462 | +0.47(+2.51%) |
Dec 05, 2023 | 18.76 | 18.86 | 18.49 | 18.70 | 700,570 | -0.15(-0.81%) |
Dec 04, 2023 | 18.65 | 19.12 | 18.64 | 18.85 | 638,188 | +0.03(+0.15%) |