Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.23 | 18.23 | 17.79 | 17.90 | 12,155 | +0.07(+0.42%) |
Feb 28, 2024 | 17.74 | 18.00 | 17.74 | 17.83 | 8,761 | -0.04(-0.22%) |
Feb 27, 2024 | 17.93 | 18.04 | 17.84 | 17.87 | 18,667 | -0.02(-0.11%) |
Feb 26, 2024 | 18.61 | 18.61 | 17.76 | 17.89 | 13,182 | -0.10(-0.55%) |
Feb 23, 2024 | 17.98 | 17.99 | 17.84 | 17.99 | 5,655 | +0.02(+0.11%) |
Feb 22, 2024 | 18.06 | 18.06 | 17.74 | 17.97 | 26,046 | -0.03(-0.17%) |
Feb 21, 2024 | 18.37 | 18.37 | 17.74 | 18.00 | 24,058 | +0.11(+0.61%) |
Feb 20, 2024 | 18.44 | 19.06 | 17.78 | 17.89 | 25,359 | -0.61(-3.28%) |
Feb 16, 2024 | 18.80 | 19.08 | 18.49 | 18.49 | 9,055 | -0.41(-2.16%) |
Feb 15, 2024 | 18.53 | 18.90 | 18.38 | 18.90 | 9,320 | +0.52(+2.81%) |
Feb 14, 2024 | 18.09 | 18.38 | 17.81 | 18.38 | 9,234 | +0.50(+2.78%) |
Feb 13, 2024 | 18.69 | 18.69 | 17.45 | 17.89 | 27,826 | -1.32(-6.88%) |
Feb 12, 2024 | 18.28 | 19.28 | 18.28 | 19.21 | 14,404 | +0.80(+4.37%) |
Feb 09, 2024 | 18.30 | 18.68 | 17.91 | 18.40 | 14,151 | +0.38(+2.09%) |
Feb 08, 2024 | 17.99 | 18.10 | 17.79 | 18.03 | 10,741 | +0.04(+0.22%) |
Feb 07, 2024 | 18.12 | 18.26 | 17.39 | 17.99 | 21,027 | -0.10(-0.55%) |
Feb 06, 2024 | 19.13 | 19.58 | 17.84 | 18.09 | 34,410 | -1.26(-6.52%) |
Feb 05, 2024 | 18.66 | 20.00 | 18.43 | 19.35 | 42,787 | +0.46(+2.42%) |
Feb 02, 2024 | 18.44 | 19.06 | 18.00 | 18.89 | 29,205 | +0.32(+1.71%) |
Feb 01, 2024 | 18.45 | 19.27 | 18.14 | 18.57 | 37,846 | +0.27(+1.47%) |
Jan 31, 2024 | 19.77 | 20.21 | 18.25 | 18.30 | 22,184 | -1.53(-7.72%) |
Jan 30, 2024 | 19.86 | 19.86 | 19.58 | 19.84 | 7,369 | -0.10(-0.50%) |
Jan 29, 2024 | 21.43 | 21.73 | 19.71 | 19.93 | 35,448 | -1.53(-7.14%) |
Jan 26, 2024 | 21.74 | 21.74 | 21.47 | 21.47 | 2,716 | -0.27(-1.23%) |
Jan 25, 2024 | 21.74 | 21.74 | 21.64 | 21.73 | 10,465 | +0.04(+0.18%) |
Jan 24, 2024 | 21.98 | 22.00 | 21.46 | 21.69 | 6,763 | +0.04(+0.18%) |
Jan 23, 2024 | 22.14 | 22.14 | 21.65 | 21.65 | 8,229 | -0.08(-0.36%) |
Jan 22, 2024 | 22.11 | 22.31 | 20.86 | 21.73 | 26,937 | -0.12(-0.54%) |
Jan 19, 2024 | 21.56 | 22.12 | 21.55 | 21.85 | 10,593 | +0.58(+2.74%) |
Jan 18, 2024 | 21.13 | 21.56 | 20.80 | 21.27 | 21,304 | -0.25(-1.15%) |
Jan 17, 2024 | 22.20 | 22.52 | 21.23 | 21.52 | 13,507 | -1.01(-4.48%) |
Jan 16, 2024 | 21.38 | 22.52 | 21.44 | 22.52 | 8,413 | +0.90(+4.16%) |
Jan 12, 2024 | 23.27 | 23.61 | 21.61 | 21.62 | 11,302 | -1.25(-5.45%) |
Jan 11, 2024 | 22.77 | 22.87 | 22.77 | 22.87 | 6,804 | -0.36(-1.53%) |
Jan 10, 2024 | 22.74 | 23.57 | 22.74 | 23.23 | 14,669 | +0.38(+1.64%) |
Jan 09, 2024 | 23.74 | 23.81 | 22.84 | 22.85 | 20,206 | -1.14(-4.74%) |
Jan 08, 2024 | 23.53 | 23.99 | 23.53 | 23.99 | 19,907 | +0.72(+3.10%) |
Jan 05, 2024 | 22.79 | 23.32 | 22.77 | 23.27 | 36,850 | +0.28(+1.20%) |
Jan 04, 2024 | 23.11 | 23.23 | 22.63 | 22.99 | 7,753 | +0.10(+0.43%) |
Jan 03, 2024 | 24.10 | 24.10 | 22.89 | 22.89 | 22,921 | -1.65(-6.73%) |
Jan 02, 2024 | 24.54 | 24.55 | 24.42 | 24.54 | 5,072 | +0.02(+0.08%) |
Dec 29, 2023 | 24.69 | 24.72 | 23.74 | 24.52 | 8,012 | +0.03(+0.12%) |
Dec 28, 2023 | 24.72 | 24.72 | 24.49 | 24.49 | 5,580 | -0.22(-0.88%) |
Dec 27, 2023 | 24.71 | 24.71 | 24.70 | 24.71 | 5,377 | +0.02(+0.08%) |
Dec 26, 2023 | 24.71 | 24.71 | 24.56 | 24.69 | 7,669 | -0.02(-0.08%) |
Dec 22, 2023 | 24.23 | 24.71 | 24.23 | 24.71 | 10,597 | +0.34(+1.38%) |
Dec 21, 2023 | 24.41 | 24.69 | 24.11 | 24.37 | 10,227 | +0.04(+0.16%) |
Dec 20, 2023 | 24.62 | 24.94 | 24.13 | 24.33 | 14,531 | -0.16(-0.65%) |
Dec 19, 2023 | 24.64 | 25.14 | 24.49 | 24.49 | 10,899 | +0.11(+0.45%) |
Dec 18, 2023 | 25.20 | 25.40 | 24.38 | 24.38 | 27,305 | -1.07(-4.19%) |
Dec 15, 2023 | 24.61 | 25.67 | 24.06 | 25.45 | 85,758 | +0.96(+3.91%) |
Dec 14, 2023 | 24.21 | 24.49 | 23.72 | 24.49 | 62,717 | +0.68(+2.86%) |
Dec 13, 2023 | 22.01 | 24.16 | 22.01 | 23.81 | 45,530 | +1.95(+8.91%) |
Dec 12, 2023 | 21.88 | 22.11 | 21.69 | 21.86 | 13,212 | +0.21(+0.96%) |
Dec 11, 2023 | 22.26 | 22.26 | 21.65 | 21.65 | 14,475 | -0.85(-3.78%) |
Dec 08, 2023 | 21.69 | 22.83 | 21.68 | 22.50 | 13,196 | +0.51(+2.34%) |
Dec 07, 2023 | 21.23 | 22.14 | 21.23 | 21.99 | 14,501 | +0.42(+1.92%) |
Dec 06, 2023 | 21.78 | 21.95 | 21.27 | 21.58 | 14,641 | -0.22(-1.00%) |
Dec 05, 2023 | 21.73 | 21.79 | 21.69 | 21.79 | 8,895 | +0.05(+0.23%) |
Dec 04, 2023 | 21.53 | 21.77 | 21.53 | 21.74 | 4,896 | +0.10(+0.46%) |