Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.56 | 18.56 | 17.97 | 17.99 | 12,323 | -0.41(-2.22%) |
Feb 28, 2024 | 18.70 | 18.70 | 18.37 | 18.40 | 7,676 | -0.22(-1.18%) |
Feb 27, 2024 | 18.83 | 18.83 | 18.42 | 18.62 | 6,551 | -0.26(-1.38%) |
Feb 26, 2024 | 18.36 | 19.30 | 18.36 | 18.88 | 28,221 | +0.51(+2.77%) |
Feb 23, 2024 | 18.51 | 18.51 | 17.77 | 18.37 | 19,390 | +0.26(+1.43%) |
Feb 22, 2024 | 16.87 | 18.11 | 16.79 | 18.11 | 48,568 | +1.10(+6.46%) |
Feb 21, 2024 | 16.85 | 17.35 | 16.85 | 17.01 | 10,454 | +0.05(+0.29%) |
Feb 20, 2024 | 16.83 | 17.26 | 16.43 | 16.96 | 47,307 | +0.56(+3.41%) |
Feb 16, 2024 | 17.26 | 17.26 | 16.40 | 16.40 | 9,133 | -0.71(-4.14%) |
Feb 15, 2024 | 17.64 | 17.73 | 17.01 | 17.11 | 7,086 | -0.31(-1.78%) |
Feb 14, 2024 | 16.82 | 17.49 | 16.69 | 17.42 | 15,547 | +0.77(+4.62%) |
Feb 13, 2024 | 17.33 | 17.70 | 16.65 | 16.65 | 20,396 | -1.26(-7.01%) |
Feb 12, 2024 | 17.73 | 18.18 | 17.51 | 17.91 | 18,322 | +0.18(+1.01%) |
Feb 09, 2024 | 17.75 | 17.96 | 17.43 | 17.73 | 13,423 | +0.00(+0.00%) |
Feb 08, 2024 | 17.36 | 18.05 | 17.36 | 17.73 | 7,200 | +0.28(+1.60%) |
Feb 07, 2024 | 18.19 | 18.52 | 17.44 | 17.45 | 13,180 | -0.96(-5.20%) |
Feb 06, 2024 | 17.90 | 18.62 | 17.90 | 18.40 | 21,812 | +0.70(+3.94%) |
Feb 05, 2024 | 18.19 | 18.19 | 17.63 | 17.71 | 11,782 | -0.33(-1.82%) |
Feb 02, 2024 | 18.21 | 18.21 | 17.60 | 18.04 | 15,401 | -0.27(-1.47%) |
Feb 01, 2024 | 17.94 | 18.30 | 17.93 | 18.30 | 12,463 | +0.36(+2.00%) |
Jan 31, 2024 | 18.15 | 18.45 | 17.94 | 17.95 | 10,700 | -0.29(-1.58%) |
Jan 30, 2024 | 18.66 | 18.66 | 18.18 | 18.24 | 11,665 | -0.43(-2.30%) |
Jan 29, 2024 | 17.93 | 19.00 | 17.82 | 18.66 | 29,719 | +0.72(+4.00%) |
Jan 26, 2024 | 18.18 | 18.18 | 17.81 | 17.95 | 8,289 | -0.04(-0.22%) |
Jan 25, 2024 | 17.68 | 17.99 | 17.45 | 17.99 | 18,501 | +0.15(+0.84%) |
Jan 24, 2024 | 17.58 | 17.91 | 17.23 | 17.84 | 11,498 | +0.50(+2.87%) |
Jan 23, 2024 | 17.96 | 17.96 | 17.34 | 17.34 | 15,893 | -0.62(-3.44%) |
Jan 22, 2024 | 17.50 | 18.20 | 17.38 | 17.96 | 27,199 | +0.52(+2.97%) |
Jan 19, 2024 | 17.63 | 17.63 | 17.29 | 17.44 | 18,051 | -0.05(-0.28%) |
Jan 18, 2024 | 17.94 | 18.00 | 17.30 | 17.49 | 13,153 | -0.20(-1.13%) |
Jan 17, 2024 | 17.92 | 18.00 | 17.65 | 17.69 | 19,042 | -0.10(-0.56%) |
Jan 16, 2024 | 17.42 | 18.14 | 17.23 | 17.79 | 27,525 | +0.47(+2.70%) |
Jan 12, 2024 | 17.20 | 17.58 | 17.20 | 17.32 | 11,846 | +0.11(+0.64%) |
Jan 11, 2024 | 17.48 | 17.54 | 16.96 | 17.21 | 13,916 | -0.14(-0.80%) |
Jan 10, 2024 | 17.34 | 17.57 | 17.14 | 17.35 | 20,103 | -0.09(-0.51%) |
Jan 09, 2024 | 17.66 | 18.15 | 17.44 | 17.44 | 17,983 | -0.22(-1.24%) |
Jan 08, 2024 | 17.49 | 18.12 | 17.06 | 17.66 | 22,417 | +0.42(+2.43%) |
Jan 05, 2024 | 17.24 | 17.54 | 17.24 | 17.24 | 15,325 | +0.00(+0.00%) |
Jan 04, 2024 | 17.71 | 17.98 | 17.19 | 17.24 | 14,947 | -0.60(-3.35%) |
Jan 03, 2024 | 18.24 | 18.24 | 17.80 | 17.84 | 11,464 | -0.46(-2.51%) |
Jan 02, 2024 | 18.43 | 18.52 | 18.22 | 18.30 | 32,451 | -0.18(-0.97%) |
Dec 29, 2023 | 17.97 | 18.61 | 17.97 | 18.47 | 15,563 | +0.35(+1.92%) |
Dec 28, 2023 | 18.24 | 18.46 | 17.94 | 18.13 | 16,184 | -0.13(-0.71%) |
Dec 27, 2023 | 18.00 | 18.50 | 17.71 | 18.26 | 19,242 | +0.26(+1.44%) |
Dec 26, 2023 | 18.18 | 18.42 | 17.81 | 18.00 | 17,996 | -0.09(-0.50%) |
Dec 22, 2023 | 18.19 | 18.50 | 17.51 | 18.09 | 23,431 | -0.01(-0.05%) |
Dec 21, 2023 | 17.89 | 18.40 | 17.01 | 18.10 | 41,223 | +0.36(+2.02%) |
Dec 20, 2023 | 18.76 | 18.93 | 17.63 | 17.74 | 44,105 | -1.01(-5.37%) |
Dec 19, 2023 | 19.40 | 19.59 | 18.55 | 18.74 | 66,358 | +0.12(+0.64%) |
Dec 18, 2023 | 16.94 | 19.15 | 16.94 | 18.62 | 132,308 | +1.68(+9.94%) |
Dec 15, 2023 | 15.64 | 17.39 | 15.63 | 16.94 | 119,838 | +1.32(+8.42%) |
Dec 14, 2023 | 15.54 | 15.63 | 15.30 | 15.62 | 27,112 | +0.05(+0.32%) |
Dec 13, 2023 | 14.82 | 15.59 | 14.82 | 15.57 | 112,491 | +0.71(+4.76%) |
Dec 12, 2023 | 14.93 | 15.00 | 14.82 | 14.87 | 20,247 | -0.01(-0.07%) |
Dec 11, 2023 | 15.10 | 15.25 | 14.03 | 14.88 | 33,680 | -0.08(-0.53%) |
Dec 08, 2023 | 15.15 | 15.25 | 14.80 | 14.96 | 17,807 | -0.27(-1.77%) |
Dec 07, 2023 | 14.95 | 15.45 | 14.95 | 15.23 | 53,413 | +0.48(+3.24%) |
Dec 06, 2023 | 14.62 | 14.90 | 14.47 | 14.75 | 17,647 | +0.25(+1.72%) |
Dec 05, 2023 | 14.45 | 14.75 | 14.35 | 14.50 | 9,119 | -0.02(-0.14%) |
Dec 04, 2023 | 14.74 | 14.95 | 14.40 | 14.52 | 22,002 | -0.37(-2.48%) |