Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.87 | 19.03 | 18.78 | 18.87 | 34,419 | +0.31(+1.65%) |
Feb 28, 2024 | 18.46 | 18.95 | 18.46 | 18.56 | 71,657 | -0.10(-0.53%) |
Feb 27, 2024 | 18.75 | 18.82 | 18.60 | 18.66 | 29,537 | +0.07(+0.37%) |
Feb 26, 2024 | 18.89 | 18.89 | 18.51 | 18.59 | 17,282 | -0.21(-1.11%) |
Feb 23, 2024 | 18.65 | 18.80 | 18.60 | 18.80 | 9,284 | +0.04(+0.21%) |
Feb 22, 2024 | 18.67 | 18.81 | 18.59 | 18.76 | 36,065 | -0.03(-0.16%) |
Feb 21, 2024 | 19.02 | 19.02 | 18.73 | 18.79 | 25,544 | -0.24(-1.25%) |
Feb 20, 2024 | 19.26 | 19.53 | 18.94 | 19.03 | 21,998 | -0.43(-2.19%) |
Feb 16, 2024 | 19.62 | 19.68 | 19.46 | 19.46 | 16,921 | -0.22(-1.11%) |
Feb 15, 2024 | 19.51 | 19.92 | 19.34 | 19.67 | 26,139 | +0.39(+2.00%) |
Feb 14, 2024 | 18.99 | 19.29 | 18.76 | 19.29 | 24,530 | +0.58(+3.12%) |
Feb 13, 2024 | 19.11 | 19.32 | 18.57 | 18.70 | 45,413 | -0.96(-4.88%) |
Feb 12, 2024 | 18.96 | 19.80 | 18.96 | 19.66 | 34,233 | +0.79(+4.20%) |
Feb 09, 2024 | 18.83 | 19.24 | 18.35 | 18.87 | 69,402 | +0.00(+0.00%) |
Feb 08, 2024 | 18.91 | 19.12 | 18.51 | 18.87 | 48,006 | +0.11(+0.58%) |
Feb 07, 2024 | 18.90 | 19.18 | 17.57 | 18.76 | 38,233 | -0.18(-0.94%) |
Feb 06, 2024 | 18.79 | 19.04 | 18.47 | 18.94 | 85,276 | +0.06(+0.31%) |
Feb 05, 2024 | 19.02 | 19.06 | 18.66 | 18.88 | 26,637 | -0.16(-0.83%) |
Feb 02, 2024 | 19.11 | 19.61 | 18.92 | 19.04 | 21,409 | -0.38(-1.97%) |
Feb 01, 2024 | 19.12 | 19.55 | 18.38 | 19.42 | 39,172 | +0.33(+1.75%) |
Jan 31, 2024 | 19.84 | 20.23 | 19.09 | 19.09 | 26,083 | -0.86(-4.32%) |
Jan 30, 2024 | 19.58 | 20.02 | 19.45 | 19.95 | 55,010 | +0.16(+0.79%) |
Jan 29, 2024 | 19.96 | 20.05 | 19.65 | 19.79 | 13,707 | +0.00(+0.00%) |
Jan 26, 2024 | 19.58 | 19.82 | 19.12 | 19.79 | 9,643 | +0.40(+2.07%) |
Jan 25, 2024 | 19.77 | 19.77 | 19.28 | 19.39 | 17,716 | -0.15(-0.75%) |
Jan 24, 2024 | 19.73 | 19.88 | 19.06 | 19.54 | 15,415 | -0.18(-0.90%) |
Jan 23, 2024 | 20.19 | 20.19 | 19.53 | 19.72 | 21,724 | -0.19(-0.94%) |
Jan 22, 2024 | 19.84 | 19.93 | 19.77 | 19.90 | 49,984 | +0.15(+0.74%) |
Jan 19, 2024 | 19.38 | 19.91 | 19.30 | 19.76 | 22,229 | +0.34(+1.77%) |
Jan 18, 2024 | 19.23 | 19.43 | 19.13 | 19.41 | 24,629 | +0.39(+2.06%) |
Jan 17, 2024 | 19.03 | 19.27 | 19.02 | 19.02 | 10,991 | -0.12(-0.61%) |
Jan 16, 2024 | 19.11 | 19.19 | 18.91 | 19.14 | 27,651 | -0.17(-0.86%) |
Jan 12, 2024 | 19.71 | 19.79 | 19.17 | 19.30 | 18,463 | -0.20(-1.01%) |
Jan 11, 2024 | 19.66 | 19.69 | 19.29 | 19.50 | 26,775 | -0.32(-1.63%) |
Jan 10, 2024 | 19.72 | 19.89 | 19.55 | 19.82 | 18,774 | -0.01(-0.05%) |
Jan 09, 2024 | 19.92 | 20.06 | 19.69 | 19.83 | 24,189 | -0.30(-1.51%) |
Jan 08, 2024 | 19.88 | 20.31 | 19.88 | 20.14 | 13,546 | -0.06(-0.29%) |
Jan 05, 2024 | 20.27 | 20.45 | 20.16 | 20.20 | 22,348 | -0.08(-0.39%) |
Jan 04, 2024 | 20.46 | 20.52 | 20.22 | 20.27 | 37,209 | -0.15(-0.72%) |
Jan 03, 2024 | 20.94 | 20.94 | 20.41 | 20.42 | 26,966 | -0.52(-2.48%) |
Jan 02, 2024 | 20.69 | 21.16 | 20.69 | 20.94 | 29,652 | +0.25(+1.18%) |
Dec 29, 2023 | 21.15 | 21.16 | 20.69 | 20.70 | 25,200 | -0.41(-1.95%) |
Dec 28, 2023 | 21.03 | 21.28 | 20.96 | 21.11 | 18,124 | -0.01(-0.05%) |
Dec 27, 2023 | 21.06 | 21.30 | 21.03 | 21.12 | 23,494 | +0.07(+0.33%) |
Dec 26, 2023 | 20.72 | 21.08 | 20.72 | 21.05 | 20,909 | +0.26(+1.27%) |
Dec 22, 2023 | 20.76 | 21.08 | 20.74 | 20.78 | 32,690 | +0.17(+0.81%) |
Dec 21, 2023 | 20.73 | 20.73 | 20.33 | 20.62 | 54,276 | -0.07(-0.33%) |
Dec 20, 2023 | 21.21 | 21.21 | 20.62 | 20.69 | 93,635 | -0.19(-0.89%) |
Dec 19, 2023 | 20.68 | 21.08 | 20.68 | 20.87 | 46,674 | +0.19(+0.90%) |
Dec 18, 2023 | 20.72 | 20.77 | 20.53 | 20.69 | 28,999 | +0.10(+0.48%) |
Dec 15, 2023 | 21.00 | 21.00 | 20.51 | 20.59 | 157,227 | -0.31(-1.50%) |
Dec 14, 2023 | 21.14 | 21.44 | 20.77 | 20.90 | 36,462 | +0.16(+0.76%) |
Dec 13, 2023 | 19.57 | 20.83 | 19.55 | 20.75 | 78,695 | +1.25(+6.44%) |
Dec 12, 2023 | 19.60 | 19.78 | 19.46 | 19.49 | 32,128 | -0.06(-0.30%) |
Dec 11, 2023 | 19.91 | 19.91 | 19.55 | 19.55 | 23,408 | -0.30(-1.53%) |
Dec 08, 2023 | 19.84 | 19.85 | 19.40 | 19.85 | 24,918 | +0.42(+2.17%) |
Dec 07, 2023 | 19.41 | 19.45 | 19.28 | 19.43 | 31,167 | +0.03(+0.15%) |
Dec 06, 2023 | 19.51 | 19.76 | 19.29 | 19.40 | 49,597 | +0.08(+0.41%) |
Dec 05, 2023 | 19.51 | 19.54 | 19.06 | 19.32 | 26,109 | -0.28(-1.45%) |
Dec 04, 2023 | 19.35 | 19.61 | 19.27 | 19.61 | 30,430 | +0.22(+1.11%) |