Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.94 | 22.95 | 22.93 | 22.94 | 816,153 | -0.01(-0.04%) |
Feb 28, 2024 | 22.94 | 22.96 | 22.93 | 22.95 | 984,468 | +0.01(+0.04%) |
Feb 27, 2024 | 22.94 | 22.95 | 22.93 | 22.94 | 509,629 | +0.01(+0.04%) |
Feb 26, 2024 | 22.95 | 22.97 | 22.93 | 22.93 | 704,469 | +0.00(+0.00%) |
Feb 23, 2024 | 22.95 | 22.96 | 22.93 | 22.93 | 1,655,927 | -0.03(-0.13%) |
Feb 22, 2024 | 22.93 | 22.96 | 22.93 | 22.96 | 5,650,873 | +0.34(+1.50%) |
Feb 21, 2024 | 22.39 | 22.70 | 22.32 | 22.62 | 2,304,875 | +0.23(+1.03%) |
Feb 20, 2024 | 22.42 | 22.48 | 22.33 | 22.39 | 2,083,501 | -0.03(-0.13%) |
Feb 16, 2024 | 22.46 | 22.59 | 22.42 | 22.42 | 786,451 | -0.01(-0.04%) |
Feb 15, 2024 | 22.55 | 22.67 | 22.40 | 22.43 | 2,954,613 | -0.02(-0.09%) |
Feb 14, 2024 | 22.50 | 22.88 | 22.43 | 22.45 | 973,784 | -0.02(-0.09%) |
Feb 13, 2024 | 22.45 | 22.45 | 22.40 | 22.47 | 1,203,661 | -0.08(-0.35%) |
Feb 12, 2024 | 22.40 | 22.64 | 22.40 | 22.55 | 483,384 | +0.10(+0.45%) |
Feb 09, 2024 | 22.33 | 22.75 | 22.32 | 22.45 | 1,267,163 | +0.11(+0.49%) |
Feb 08, 2024 | 22.38 | 22.40 | 22.32 | 22.34 | 2,530,794 | +0.01(+0.04%) |
Feb 07, 2024 | 22.43 | 22.43 | 22.32 | 22.33 | 984,393 | -0.02(-0.09%) |
Feb 06, 2024 | 22.33 | 22.38 | 22.33 | 22.35 | 625,118 | +0.00(+0.00%) |
Feb 05, 2024 | 22.32 | 22.41 | 22.31 | 22.35 | 622,391 | +0.02(+0.09%) |
Feb 02, 2024 | 22.32 | 22.39 | 22.30 | 22.33 | 763,404 | +0.02(+0.09%) |
Feb 01, 2024 | 22.33 | 22.38 | 22.29 | 22.31 | 611,575 | -0.02(-0.09%) |
Jan 31, 2024 | 22.37 | 22.37 | 22.25 | 22.33 | 1,884,062 | -0.04(-0.18%) |
Jan 30, 2024 | 22.40 | 22.52 | 22.30 | 22.37 | 2,778,147 | -0.03(-0.13%) |
Jan 29, 2024 | 22.39 | 22.45 | 22.38 | 22.40 | 406,620 | +0.00(+0.00%) |
Jan 26, 2024 | 22.40 | 22.41 | 22.38 | 22.40 | 387,970 | +0.00(+0.00%) |
Jan 25, 2024 | 22.40 | 22.45 | 22.37 | 22.40 | 994,385 | +0.01(+0.04%) |
Jan 24, 2024 | 22.40 | 22.40 | 22.35 | 22.39 | 584,318 | +0.00(+0.00%) |
Jan 23, 2024 | 22.41 | 22.52 | 22.35 | 22.39 | 634,035 | +0.05(+0.22%) |
Jan 22, 2024 | 22.50 | 22.58 | 22.34 | 22.34 | 1,735,215 | -0.17(-0.76%) |
Jan 19, 2024 | 22.51 | 22.52 | 22.46 | 22.51 | 274,040 | +0.01(+0.04%) |
Jan 18, 2024 | 22.40 | 22.55 | 22.38 | 22.50 | 503,774 | +0.06(+0.27%) |
Jan 17, 2024 | 22.40 | 22.45 | 22.33 | 22.44 | 773,898 | +0.02(+0.09%) |
Jan 16, 2024 | 22.37 | 22.45 | 22.33 | 22.42 | 703,778 | +0.02(+0.09%) |
Jan 12, 2024 | 22.44 | 22.50 | 22.37 | 22.40 | 1,042,452 | -0.05(-0.22%) |
Jan 11, 2024 | 22.45 | 22.53 | 22.41 | 22.45 | 912,463 | +0.00(+0.00%) |
Jan 10, 2024 | 22.41 | 22.50 | 22.39 | 22.45 | 2,495,882 | +0.09(+0.40%) |
Jan 09, 2024 | 22.37 | 22.66 | 22.32 | 22.36 | 4,490,526 | +0.00(+0.00%) |
Jan 08, 2024 | 22.30 | 22.55 | 22.22 | 22.36 | 8,280,645 | +11.81(+111.94%) |
Jan 05, 2024 | 11.25 | 11.49 | 10.32 | 10.55 | 196,902 | -0.16(-1.49%) |
Jan 04, 2024 | 10.43 | 11.09 | 10.27 | 10.71 | 118,425 | +0.18(+1.71%) |
Jan 03, 2024 | 10.83 | 10.86 | 10.23 | 10.53 | 68,201 | -0.47(-4.27%) |
Jan 02, 2024 | 11.49 | 11.88 | 11.00 | 11.00 | 86,982 | -0.37(-3.25%) |
Dec 29, 2023 | 11.46 | 11.70 | 11.05 | 11.37 | 105,226 | -0.07(-0.61%) |
Dec 28, 2023 | 11.34 | 11.75 | 11.33 | 11.44 | 60,430 | -0.04(-0.35%) |
Dec 27, 2023 | 12.32 | 12.32 | 11.34 | 11.48 | 117,824 | -0.50(-4.17%) |
Dec 26, 2023 | 12.32 | 12.69 | 11.81 | 11.98 | 113,107 | -0.02(-0.17%) |
Dec 22, 2023 | 11.50 | 12.25 | 11.12 | 12.00 | 174,815 | +0.70(+6.19%) |
Dec 21, 2023 | 11.12 | 11.76 | 10.13 | 11.30 | 114,075 | +0.39(+3.57%) |
Dec 20, 2023 | 11.00 | 11.50 | 10.60 | 10.91 | 195,222 | -0.13(-1.18%) |
Dec 19, 2023 | 10.55 | 11.50 | 10.55 | 11.04 | 345,015 | +0.56(+5.34%) |
Dec 18, 2023 | 10.24 | 10.55 | 9.755 | 10.48 | 271,287 | +0.32(+3.15%) |
Dec 15, 2023 | 9.600 | 10.45 | 9.320 | 10.16 | 780,361 | +0.56(+5.83%) |
Dec 14, 2023 | 9.700 | 10.53 | 8.660 | 9.600 | 472,884 | +0.14(+1.48%) |
Dec 13, 2023 | 8.890 | 9.730 | 8.660 | 9.460 | 156,079 | +0.71(+8.11%) |
Dec 12, 2023 | 9.420 | 9.760 | 8.440 | 8.750 | 98,849 | -0.57(-6.12%) |
Dec 11, 2023 | 8.830 | 9.740 | 8.730 | 9.320 | 123,792 | +0.38(+4.25%) |
Dec 08, 2023 | 10.27 | 10.27 | 8.810 | 8.940 | 208,386 | -1.06(-10.60%) |
Dec 07, 2023 | 10.11 | 10.71 | 9.800 | 10.00 | 124,658 | -0.03(-0.30%) |
Dec 06, 2023 | 10.91 | 11.50 | 9.510 | 10.03 | 221,026 | -0.59(-5.56%) |
Dec 05, 2023 | 10.10 | 10.97 | 9.744 | 10.62 | 165,292 | +0.38(+3.71%) |
Dec 04, 2023 | 11.06 | 11.42 | 10.20 | 10.24 | 164,914 | -0.82(-7.41%) |