Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.59 | 20.50 | 19.41 | 20.09 | 36,450 | +0.09(+0.45%) |
Feb 28, 2024 | 20.32 | 20.68 | 19.41 | 20.00 | 60,168 | -0.46(-2.27%) |
Feb 27, 2024 | 19.59 | 20.64 | 18.01 | 20.46 | 84,462 | -0.09(-0.43%) |
Feb 26, 2024 | 22.12 | 22.12 | 20.13 | 20.55 | 39,852 | -1.75(-7.83%) |
Feb 23, 2024 | 21.48 | 22.30 | 21.14 | 22.30 | 17,705 | +1.16(+5.50%) |
Feb 22, 2024 | 21.81 | 22.41 | 20.94 | 21.14 | 94,461 | -0.56(-2.58%) |
Feb 21, 2024 | 21.93 | 22.15 | 20.90 | 21.70 | 41,711 | -0.24(-1.10%) |
Feb 20, 2024 | 21.19 | 22.81 | 20.97 | 21.94 | 34,674 | +1.30(+6.30%) |
Feb 16, 2024 | 20.18 | 21.10 | 20.00 | 20.64 | 47,506 | +0.10(+0.51%) |
Feb 15, 2024 | 23.33 | 23.33 | 20.53 | 20.53 | 46,160 | -2.94(-12.53%) |
Feb 14, 2024 | 24.60 | 24.69 | 23.42 | 23.48 | 31,095 | -1.30(-5.26%) |
Feb 13, 2024 | 24.88 | 25.17 | 23.92 | 24.78 | 40,478 | +1.01(+4.25%) |
Feb 12, 2024 | 22.72 | 23.77 | 22.37 | 23.77 | 27,674 | +1.30(+5.79%) |
Feb 09, 2024 | 23.19 | 23.19 | 22.39 | 22.47 | 15,663 | -1.01(-4.30%) |
Feb 08, 2024 | 24.16 | 24.16 | 22.91 | 23.48 | 8,206 | -0.35(-1.47%) |
Feb 07, 2024 | 23.67 | 25.13 | 23.26 | 23.83 | 31,755 | -0.67(-2.73%) |
Feb 06, 2024 | 26.25 | 26.30 | 24.13 | 24.50 | 25,874 | -1.16(-4.52%) |
Feb 05, 2024 | 24.95 | 27.21 | 24.95 | 25.66 | 53,264 | +1.77(+7.42%) |
Feb 02, 2024 | 24.74 | 25.38 | 23.87 | 23.89 | 33,671 | +0.16(+0.66%) |
Feb 01, 2024 | 23.84 | 24.71 | 23.71 | 23.73 | 7,536 | -0.26(-1.09%) |
Jan 31, 2024 | 23.59 | 24.00 | 22.57 | 23.99 | 20,449 | +1.14(+5.00%) |
Jan 30, 2024 | 22.01 | 23.09 | 22.00 | 22.85 | 26,730 | -0.19(-0.82%) |
Jan 29, 2024 | 24.57 | 25.02 | 23.04 | 23.04 | 43,872 | -2.34(-9.22%) |
Jan 26, 2024 | 24.57 | 25.60 | 24.57 | 25.38 | 38,119 | -0.16(-0.63%) |
Jan 25, 2024 | 23.95 | 26.03 | 23.60 | 25.54 | 163,397 | +5.14(+25.20%) |
Jan 24, 2024 | 19.81 | 20.65 | 19.72 | 20.40 | 46,329 | +0.20(+0.99%) |
Jan 23, 2024 | 19.68 | 20.38 | 18.93 | 20.20 | 40,899 | -0.12(-0.59%) |
Jan 22, 2024 | 19.61 | 20.67 | 18.69 | 20.32 | 45,834 | +0.66(+3.37%) |
Jan 19, 2024 | 19.98 | 20.28 | 19.57 | 19.66 | 22,919 | -0.03(-0.17%) |
Jan 18, 2024 | 19.10 | 20.08 | 19.10 | 19.69 | 32,752 | +0.52(+2.69%) |
Jan 17, 2024 | 19.26 | 19.57 | 19.17 | 19.17 | 17,592 | +0.56(+3.01%) |
Jan 16, 2024 | 19.24 | 19.52 | 18.18 | 18.61 | 21,065 | -0.15(-0.79%) |
Jan 12, 2024 | 18.61 | 18.91 | 18.05 | 18.76 | 32,704 | +1.00(+5.64%) |
Jan 11, 2024 | 17.44 | 17.89 | 17.44 | 17.76 | 18,529 | +0.76(+4.46%) |
Jan 10, 2024 | 17.17 | 17.20 | 16.87 | 17.00 | 4,421 | +0.13(+0.76%) |
Jan 09, 2024 | 16.98 | 16.98 | 16.87 | 16.87 | 1,809 | +0.55(+3.39%) |
Jan 08, 2024 | 16.83 | 16.83 | 16.32 | 16.32 | 3,234 | -0.31(-1.89%) |
Jan 05, 2024 | 16.71 | 16.72 | 16.49 | 16.63 | 3,662 | +0.09(+0.56%) |
Jan 04, 2024 | 16.30 | 16.54 | 16.14 | 16.54 | 6,351 | +0.04(+0.24%) |
Jan 03, 2024 | 16.00 | 16.72 | 16.00 | 16.50 | 6,893 | +0.95(+6.11%) |
Jan 02, 2024 | 15.49 | 15.91 | 15.37 | 15.55 | 17,159 | -0.02(-0.13%) |
Dec 29, 2023 | 15.00 | 15.58 | 15.00 | 15.57 | 12,573 | +0.42(+2.77%) |
Dec 28, 2023 | 14.19 | 15.17 | 14.19 | 15.15 | 11,953 | +0.68(+4.67%) |
Dec 27, 2023 | 14.56 | 14.56 | 14.30 | 14.47 | 14,909 | -0.36(-2.45%) |
Dec 26, 2023 | 14.99 | 14.99 | 14.84 | 14.84 | 7,999 | -0.36(-2.36%) |
Dec 22, 2023 | 14.78 | 15.23 | 14.76 | 15.20 | 23,714 | +0.19(+1.26%) |
Dec 21, 2023 | 15.21 | 15.44 | 15.01 | 15.01 | 17,048 | -0.70(-4.45%) |
Dec 20, 2023 | 14.91 | 15.72 | 14.64 | 15.71 | 15,143 | +0.84(+5.66%) |
Dec 19, 2023 | 15.04 | 15.05 | 14.80 | 14.86 | 12,468 | -0.43(-2.81%) |
Dec 18, 2023 | 14.87 | 15.32 | 14.71 | 15.29 | 14,600 | +0.09(+0.57%) |
Dec 15, 2023 | 15.43 | 15.60 | 15.13 | 15.21 | 26,512 | -0.22(-1.42%) |
Dec 14, 2023 | 15.93 | 15.93 | 15.09 | 15.43 | 33,516 | -1.26(-7.54%) |
Dec 13, 2023 | 17.13 | 17.80 | 16.62 | 16.68 | 28,139 | -0.28(-1.64%) |
Dec 12, 2023 | 16.87 | 17.16 | 16.87 | 16.96 | 9,361 | +0.34(+2.05%) |
Dec 11, 2023 | 16.47 | 16.69 | 16.47 | 16.62 | 22,495 | +0.41(+2.53%) |
Dec 08, 2023 | 16.34 | 16.34 | 16.10 | 16.21 | 2,952 | -0.11(-0.67%) |
Dec 07, 2023 | 16.44 | 16.60 | 16.32 | 16.32 | 4,891 | -0.30(-1.83%) |
Dec 06, 2023 | 16.25 | 16.62 | 15.93 | 16.62 | 19,203 | -0.05(-0.32%) |
Dec 05, 2023 | 17.28 | 17.28 | 15.94 | 16.67 | 22,658 | -0.37(-2.20%) |
Dec 04, 2023 | 17.04 | 17.25 | 16.70 | 17.05 | 14,605 | +0.34(+2.06%) |