Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.30 | 26.30 | 25.10 | 25.47 | 517,608 | -0.22(-0.86%) |
Feb 28, 2024 | 25.42 | 26.70 | 25.00 | 25.69 | 608,424 | +0.15(+0.59%) |
Feb 27, 2024 | 24.40 | 25.96 | 24.00 | 25.54 | 413,053 | +1.53(+6.37%) |
Feb 26, 2024 | 23.56 | 24.44 | 22.86 | 24.01 | 431,919 | +0.55(+2.34%) |
Feb 23, 2024 | 23.84 | 24.52 | 22.95 | 23.46 | 374,132 | +0.39(+1.69%) |
Feb 22, 2024 | 24.04 | 24.21 | 23.01 | 23.07 | 578,420 | -0.73(-3.07%) |
Feb 21, 2024 | 24.46 | 25.00 | 22.37 | 23.80 | 139,469 | -0.66(-2.70%) |
Feb 20, 2024 | 21.73 | 24.51 | 21.65 | 24.46 | 119,852 | +2.29(+10.33%) |
Feb 16, 2024 | 21.89 | 22.35 | 21.23 | 22.17 | 48,060 | +0.28(+1.28%) |
Feb 15, 2024 | 21.96 | 22.70 | 21.18 | 21.89 | 60,413 | -0.06(-0.27%) |
Feb 14, 2024 | 22.59 | 23.29 | 21.78 | 21.95 | 79,855 | -0.55(-2.44%) |
Feb 13, 2024 | 22.60 | 22.88 | 22.10 | 22.50 | 223,611 | -0.30(-1.32%) |
Feb 12, 2024 | 21.80 | 23.32 | 21.80 | 22.80 | 49,797 | +0.76(+3.45%) |
Feb 09, 2024 | 21.13 | 22.93 | 21.08 | 22.04 | 329,972 | +0.84(+3.96%) |
Feb 08, 2024 | 20.93 | 21.66 | 20.88 | 21.20 | 1,851,323 | +0.16(+0.76%) |
Feb 07, 2024 | 20.91 | 21.22 | 20.22 | 21.04 | 55,490 | -0.11(-0.52%) |
Feb 06, 2024 | 21.37 | 21.94 | 20.41 | 21.15 | 363,986 | -0.27(-1.26%) |
Feb 05, 2024 | 22.60 | 22.89 | 21.05 | 21.42 | 233,095 | -0.86(-3.86%) |
Feb 02, 2024 | 21.16 | 22.90 | 20.14 | 22.28 | 173,240 | +0.71(+3.29%) |
Feb 01, 2024 | 22.67 | 22.98 | 20.71 | 21.57 | 307,101 | -0.94(-4.18%) |
Jan 31, 2024 | 20.35 | 24.33 | 20.12 | 22.51 | 395,609 | +3.01(+15.44%) |
Jan 30, 2024 | 19.09 | 19.62 | 18.89 | 19.50 | 86,190 | +0.60(+3.17%) |
Jan 29, 2024 | 18.99 | 19.40 | 18.71 | 18.90 | 88,871 | -0.19(-1.00%) |
Jan 26, 2024 | 19.82 | 19.82 | 18.80 | 19.09 | 154,213 | +0.09(+0.47%) |
Jan 25, 2024 | 19.07 | 19.58 | 18.24 | 19.00 | 99,429 | -0.12(-0.63%) |
Jan 24, 2024 | 19.08 | 19.48 | 18.97 | 19.12 | 93,529 | +0.32(+1.70%) |
Jan 23, 2024 | 19.10 | 19.77 | 17.70 | 18.80 | 106,220 | -0.09(-0.48%) |
Jan 22, 2024 | 19.00 | 19.02 | 18.29 | 18.89 | 54,002 | +0.48(+2.61%) |
Jan 19, 2024 | 19.34 | 19.34 | 16.01 | 18.41 | 309,904 | -0.62(-3.26%) |
Jan 18, 2024 | 18.41 | 19.52 | 17.90 | 19.03 | 1,396,602 | +0.95(+5.25%) |
Jan 17, 2024 | 17.56 | 18.10 | 17.50 | 18.08 | 233,862 | +0.23(+1.29%) |
Jan 16, 2024 | 17.25 | 18.16 | 17.15 | 17.85 | 95,963 | +0.15(+0.85%) |
Jan 12, 2024 | 17.55 | 18.15 | 17.26 | 17.70 | 34,503 | +0.31(+1.78%) |
Jan 11, 2024 | 18.12 | 18.54 | 17.21 | 17.39 | 72,729 | -0.86(-4.71%) |
Jan 10, 2024 | 17.67 | 18.50 | 17.41 | 18.25 | 92,753 | +0.66(+3.75%) |
Jan 09, 2024 | 18.10 | 18.40 | 17.40 | 17.59 | 121,678 | -0.41(-2.28%) |
Jan 08, 2024 | 17.62 | 18.81 | 17.37 | 18.00 | 113,910 | +0.08(+0.45%) |
Jan 05, 2024 | 17.42 | 18.00 | 17.00 | 17.92 | 360,149 | +0.21(+1.19%) |
Jan 04, 2024 | 17.71 | 18.53 | 17.70 | 17.71 | 503,414 | -0.48(-2.64%) |
Jan 03, 2024 | 18.25 | 19.98 | 18.01 | 18.19 | 64,119 | -0.36(-1.94%) |
Jan 02, 2024 | 17.60 | 19.21 | 17.60 | 18.55 | 216,146 | +1.18(+6.79%) |
Dec 29, 2023 | 17.20 | 18.59 | 16.90 | 17.37 | 38,845 | +0.35(+2.06%) |
Dec 28, 2023 | 18.50 | 18.95 | 17.00 | 17.02 | 51,811 | -0.65(-3.68%) |
Dec 27, 2023 | 17.00 | 18.43 | 16.77 | 17.67 | 27,125 | +0.68(+4.00%) |
Dec 26, 2023 | 16.55 | 16.99 | 16.20 | 16.99 | 19,050 | +0.70(+4.30%) |
Dec 22, 2023 | 16.68 | 16.98 | 16.29 | 16.29 | 9,754 | -0.36(-2.16%) |
Dec 21, 2023 | 16.29 | 16.75 | 16.21 | 16.65 | 17,042 | +0.37(+2.27%) |
Dec 20, 2023 | 16.75 | 17.00 | 16.28 | 16.28 | 11,724 | -0.47(-2.81%) |
Dec 19, 2023 | 17.16 | 17.16 | 16.38 | 16.75 | 9,062 | -0.21(-1.24%) |
Dec 18, 2023 | 16.20 | 17.04 | 16.20 | 16.96 | 12,495 | +0.93(+5.80%) |
Dec 15, 2023 | 15.46 | 16.50 | 13.65 | 16.03 | 87,077 | +0.31(+1.97%) |
Dec 14, 2023 | 14.72 | 16.48 | 14.72 | 15.72 | 36,327 | +0.72(+4.80%) |
Dec 13, 2023 | 15.15 | 15.44 | 12.81 | 15.00 | 162,992 | -0.43(-2.79%) |
Dec 12, 2023 | 14.76 | 15.60 | 14.54 | 15.43 | 427,095 | +0.68(+4.61%) |
Dec 11, 2023 | 14.40 | 15.04 | 14.20 | 14.75 | 76,670 | +0.25(+1.72%) |
Dec 08, 2023 | 14.37 | 15.42 | 14.30 | 14.50 | 593,470 | -0.08(-0.55%) |
Dec 07, 2023 | 14.75 | 14.98 | 14.20 | 14.58 | 58,241 | +0.31(+2.17%) |
Dec 06, 2023 | 14.00 | 14.89 | 14.00 | 14.27 | 36,957 | +0.22(+1.57%) |
Dec 05, 2023 | 13.94 | 14.64 | 13.55 | 14.05 | 78,859 | +0.27(+1.96%) |
Dec 04, 2023 | 13.64 | 14.09 | 13.42 | 13.78 | 48,829 | +0.23(+1.70%) |