Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.58 | 21.58 | 21.30 | 21.40 | 88,865 | +0.00(+0.00%) |
Feb 28, 2024 | 22.00 | 22.00 | 21.21 | 21.40 | 35,767 | -0.38(-1.75%) |
Feb 27, 2024 | 22.25 | 22.25 | 21.71 | 21.78 | 24,905 | -0.22(-0.99%) |
Feb 26, 2024 | 22.00 | 22.25 | 21.70 | 22.00 | 41,852 | +0.25(+1.15%) |
Feb 23, 2024 | 21.62 | 22.25 | 21.62 | 21.75 | 71,662 | +0.00(+0.00%) |
Feb 22, 2024 | 21.60 | 22.00 | 21.60 | 21.75 | 27,870 | +0.75(+3.57%) |
Feb 21, 2024 | 21.00 | 21.32 | 21.00 | 21.00 | 75,347 | +0.11(+0.53%) |
Feb 20, 2024 | 21.11 | 21.73 | 20.62 | 20.89 | 54,351 | +0.49(+2.38%) |
Feb 16, 2024 | 20.25 | 20.66 | 19.48 | 20.40 | 29,427 | +0.62(+3.15%) |
Feb 15, 2024 | 19.45 | 19.99 | 19.37 | 19.78 | 22,062 | -0.09(-0.45%) |
Feb 14, 2024 | 19.48 | 19.87 | 19.11 | 19.87 | 8,054 | +0.81(+4.25%) |
Feb 13, 2024 | 19.18 | 19.87 | 19.05 | 19.06 | 39,800 | +0.24(+1.28%) |
Feb 12, 2024 | 19.23 | 19.23 | 18.67 | 18.82 | 21,775 | +0.14(+0.78%) |
Feb 09, 2024 | 18.98 | 19.36 | 18.45 | 18.68 | 17,185 | +0.08(+0.43%) |
Feb 08, 2024 | 18.60 | 18.99 | 18.02 | 18.59 | 19,075 | -0.20(-1.05%) |
Feb 07, 2024 | 18.40 | 19.60 | 18.40 | 18.79 | 15,814 | +0.43(+2.33%) |
Feb 06, 2024 | 17.70 | 18.52 | 17.70 | 18.36 | 22,327 | +1.41(+8.35%) |
Feb 05, 2024 | 16.80 | 17.40 | 16.68 | 16.95 | 38,472 | -0.45(-2.59%) |
Feb 02, 2024 | 16.49 | 17.50 | 16.49 | 17.40 | 17,982 | -0.20(-1.14%) |
Feb 01, 2024 | 17.21 | 17.60 | 17.09 | 17.60 | 13,764 | +0.38(+2.18%) |
Jan 31, 2024 | 17.39 | 17.50 | 17.23 | 17.23 | 21,564 | -0.02(-0.14%) |
Jan 30, 2024 | 17.25 | 17.61 | 16.88 | 17.25 | 43,918 | +0.10(+0.58%) |
Jan 29, 2024 | 17.88 | 17.88 | 16.99 | 17.15 | 21,409 | +0.22(+1.30%) |
Jan 26, 2024 | 17.59 | 17.59 | 16.88 | 16.93 | 19,593 | +0.03(+0.18%) |
Jan 25, 2024 | 17.78 | 17.78 | 16.90 | 16.90 | 28,546 | -0.43(-2.48%) |
Jan 24, 2024 | 17.25 | 17.92 | 17.00 | 17.33 | 157,064 | -0.34(-1.90%) |
Jan 23, 2024 | 16.61 | 18.08 | 16.61 | 17.66 | 13,556 | -0.14(-0.81%) |
Jan 22, 2024 | 17.80 | 18.00 | 17.62 | 17.81 | 23,166 | +0.28(+1.60%) |
Jan 19, 2024 | 17.80 | 17.80 | 17.02 | 17.53 | 19,193 | +0.18(+1.01%) |
Jan 18, 2024 | 17.00 | 18.04 | 17.00 | 17.36 | 62,571 | +0.09(+0.52%) |
Jan 17, 2024 | 17.23 | 17.45 | 17.00 | 17.27 | 54,849 | +0.45(+2.65%) |
Jan 16, 2024 | 17.00 | 17.10 | 16.82 | 16.82 | 28,236 | +0.16(+0.93%) |
Jan 12, 2024 | 16.50 | 16.74 | 16.50 | 16.66 | 19,937 | +0.33(+2.04%) |
Jan 11, 2024 | 16.39 | 16.44 | 16.15 | 16.33 | 26,883 | +0.13(+0.81%) |
Jan 10, 2024 | 16.45 | 16.45 | 16.13 | 16.20 | 14,097 | +0.11(+0.71%) |
Jan 09, 2024 | 16.59 | 16.61 | 16.00 | 16.09 | 10,176 | -0.54(-3.27%) |
Jan 08, 2024 | 16.27 | 16.64 | 16.22 | 16.63 | 19,042 | +0.27(+1.68%) |
Jan 05, 2024 | 16.00 | 16.36 | 16.00 | 16.36 | 13,592 | +0.34(+2.09%) |
Jan 04, 2024 | 15.90 | 16.14 | 15.90 | 16.02 | 17,222 | -0.26(-1.60%) |
Jan 03, 2024 | 15.96 | 16.28 | 15.52 | 16.28 | 7,815 | +0.32(+2.01%) |
Jan 02, 2024 | 16.19 | 16.25 | 15.83 | 15.96 | 18,803 | +0.05(+0.28%) |
Dec 29, 2023 | 16.25 | 16.43 | 15.88 | 15.91 | 8,214 | -0.24(-1.49%) |
Dec 28, 2023 | 16.67 | 16.68 | 15.33 | 16.16 | 15,914 | -30.86(-65.64%) |
Dec 27, 2023 | 47.50 | 47.95 | 46.02 | 47.02 | 3,275 | -0.48(-1.02%) |
Dec 26, 2023 | 47.17 | 47.95 | 46.53 | 47.50 | 8,068 | +0.51(+1.09%) |
Dec 22, 2023 | 46.25 | 47.91 | 45.72 | 46.99 | 4,027 | +0.86(+1.85%) |
Dec 21, 2023 | 46.04 | 46.79 | 45.48 | 46.13 | 8,335 | -0.38(-0.81%) |
Dec 20, 2023 | 45.48 | 46.98 | 45.40 | 46.51 | 5,271 | +0.16(+0.35%) |
Dec 19, 2023 | 46.03 | 46.76 | 46.00 | 46.35 | 13,388 | +0.08(+0.17%) |
Dec 18, 2023 | 44.04 | 46.97 | 44.04 | 46.27 | 11,055 | -0.48(-1.03%) |
Dec 15, 2023 | 46.93 | 47.56 | 46.73 | 46.75 | 5,529 | -0.18(-0.38%) |
Dec 14, 2023 | 46.72 | 47.80 | 45.65 | 46.93 | 8,074 | +0.20(+0.43%) |
Dec 13, 2023 | 46.45 | 46.73 | 45.85 | 46.73 | 2,336 | +0.62(+1.34%) |
Dec 12, 2023 | 46.33 | 47.40 | 45.25 | 46.11 | 2,665 | -1.13(-2.39%) |
Dec 11, 2023 | 46.52 | 47.28 | 45.82 | 47.24 | 9,106 | +0.13(+0.28%) |
Dec 08, 2023 | 46.50 | 47.11 | 46.07 | 47.11 | 5,844 | -0.19(-0.41%) |
Dec 07, 2023 | 46.90 | 47.92 | 45.85 | 47.30 | 6,753 | +0.30(+0.64%) |
Dec 06, 2023 | 47.43 | 47.44 | 46.80 | 47.00 | 4,975 | +0.35(+0.75%) |
Dec 05, 2023 | 46.40 | 46.87 | 46.37 | 46.65 | 4,904 | +0.25(+0.55%) |
Dec 04, 2023 | 47.01 | 47.25 | 46.06 | 46.40 | 12,917 | -1.12(-2.37%) |