Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.46 | 18.50 | 17.83 | 18.07 | 16,076 | +0.06(+0.33%) |
Feb 28, 2024 | 18.05 | 18.47 | 17.72 | 18.01 | 17,328 | -0.20(-1.08%) |
Feb 27, 2024 | 18.08 | 18.46 | 18.06 | 18.21 | 11,411 | +0.09(+0.49%) |
Feb 26, 2024 | 18.40 | 18.78 | 17.74 | 18.12 | 20,993 | -0.07(-0.38%) |
Feb 23, 2024 | 18.48 | 18.52 | 18.06 | 18.19 | 15,048 | -0.17(-0.91%) |
Feb 22, 2024 | 18.13 | 18.40 | 18.04 | 18.36 | 16,795 | +0.12(+0.65%) |
Feb 21, 2024 | 18.47 | 18.53 | 18.11 | 18.24 | 16,389 | -0.48(-2.58%) |
Feb 20, 2024 | 18.86 | 19.14 | 18.60 | 18.72 | 26,820 | -0.44(-2.31%) |
Feb 16, 2024 | 19.21 | 19.21 | 18.58 | 19.16 | 19,503 | -0.10(-0.51%) |
Feb 15, 2024 | 19.18 | 19.72 | 18.66 | 19.26 | 33,008 | +0.38(+2.03%) |
Feb 14, 2024 | 18.05 | 19.17 | 18.01 | 18.88 | 33,257 | +0.84(+4.64%) |
Feb 13, 2024 | 19.19 | 19.71 | 17.64 | 18.04 | 39,591 | -1.75(-8.85%) |
Feb 12, 2024 | 19.18 | 20.40 | 19.18 | 19.79 | 64,893 | +0.60(+3.13%) |
Feb 09, 2024 | 18.86 | 19.70 | 18.49 | 19.19 | 36,618 | +0.95(+5.23%) |
Feb 08, 2024 | 18.73 | 19.27 | 18.24 | 18.24 | 25,645 | -0.68(-3.59%) |
Feb 07, 2024 | 18.22 | 19.03 | 16.93 | 18.92 | 42,042 | +0.86(+4.74%) |
Feb 06, 2024 | 19.03 | 19.39 | 17.79 | 18.06 | 26,815 | -1.13(-5.90%) |
Feb 05, 2024 | 19.90 | 20.18 | 19.06 | 19.19 | 44,998 | -1.05(-5.20%) |
Feb 02, 2024 | 20.47 | 20.86 | 20.19 | 20.25 | 27,557 | -0.65(-3.11%) |
Feb 01, 2024 | 19.49 | 20.92 | 18.92 | 20.90 | 61,838 | +0.94(+4.74%) |
Jan 31, 2024 | 20.84 | 20.85 | 19.88 | 19.95 | 34,818 | -0.93(-4.43%) |
Jan 30, 2024 | 21.46 | 21.46 | 20.64 | 20.88 | 18,718 | -0.68(-3.15%) |
Jan 29, 2024 | 20.34 | 21.78 | 19.65 | 21.56 | 36,428 | +1.05(+5.14%) |
Jan 26, 2024 | 20.66 | 20.90 | 20.08 | 20.50 | 14,903 | -0.14(-0.67%) |
Jan 25, 2024 | 19.87 | 20.64 | 19.74 | 20.64 | 36,484 | +1.04(+5.30%) |
Jan 24, 2024 | 19.43 | 19.60 | 19.37 | 19.60 | 11,872 | +0.42(+2.18%) |
Jan 23, 2024 | 19.57 | 19.62 | 19.11 | 19.18 | 20,454 | -0.38(-1.94%) |
Jan 22, 2024 | 19.89 | 20.15 | 19.31 | 19.56 | 43,642 | -0.28(-1.42%) |
Jan 19, 2024 | 19.53 | 19.88 | 19.29 | 19.84 | 16,542 | +0.52(+2.71%) |
Jan 18, 2024 | 19.27 | 19.50 | 19.07 | 19.32 | 9,834 | +0.00(+0.00%) |
Jan 17, 2024 | 19.22 | 19.91 | 19.19 | 19.32 | 19,269 | -0.05(-0.25%) |
Jan 16, 2024 | 19.45 | 19.78 | 19.23 | 19.37 | 15,324 | -0.12(-0.60%) |
Jan 12, 2024 | 19.79 | 19.80 | 19.13 | 19.48 | 15,572 | -0.04(-0.20%) |
Jan 11, 2024 | 19.61 | 19.68 | 19.09 | 19.52 | 23,734 | -0.28(-1.42%) |
Jan 10, 2024 | 20.23 | 20.43 | 19.46 | 19.80 | 40,444 | -0.52(-2.58%) |
Jan 09, 2024 | 20.89 | 20.96 | 20.13 | 20.33 | 34,280 | -0.78(-3.68%) |
Jan 08, 2024 | 21.37 | 21.37 | 20.88 | 21.11 | 18,738 | -0.41(-1.90%) |
Jan 05, 2024 | 21.02 | 21.84 | 21.02 | 21.51 | 47,810 | +0.29(+1.37%) |
Jan 04, 2024 | 21.47 | 21.54 | 20.76 | 21.22 | 18,622 | -0.10(-0.46%) |
Jan 03, 2024 | 22.07 | 22.07 | 20.95 | 21.32 | 22,378 | -0.81(-3.64%) |
Jan 02, 2024 | 22.05 | 22.27 | 21.73 | 22.13 | 17,491 | +0.34(+1.56%) |
Dec 29, 2023 | 21.81 | 22.02 | 21.62 | 21.79 | 16,564 | -0.28(-1.28%) |
Dec 28, 2023 | 21.96 | 22.18 | 21.71 | 22.07 | 22,182 | -0.27(-1.22%) |
Dec 27, 2023 | 22.48 | 22.56 | 22.21 | 22.34 | 14,074 | -0.18(-0.82%) |
Dec 26, 2023 | 22.63 | 22.83 | 22.34 | 22.52 | 18,820 | -0.04(-0.17%) |
Dec 22, 2023 | 22.29 | 22.69 | 22.29 | 22.56 | 20,810 | +0.53(+2.42%) |
Dec 21, 2023 | 22.15 | 22.33 | 21.85 | 22.03 | 21,333 | -0.04(-0.18%) |
Dec 20, 2023 | 21.23 | 22.80 | 21.23 | 22.07 | 38,645 | +0.50(+2.30%) |
Dec 19, 2023 | 21.32 | 21.80 | 21.09 | 21.57 | 40,867 | +0.21(+1.00%) |
Dec 18, 2023 | 21.87 | 22.00 | 21.02 | 21.36 | 33,037 | -0.57(-2.61%) |
Dec 15, 2023 | 21.77 | 22.55 | 20.86 | 21.93 | 111,696 | +0.32(+1.48%) |
Dec 14, 2023 | 21.05 | 22.19 | 20.69 | 21.61 | 42,347 | +0.98(+4.76%) |
Dec 13, 2023 | 20.09 | 21.36 | 19.85 | 20.63 | 74,063 | +0.53(+2.66%) |
Dec 12, 2023 | 19.87 | 20.10 | 19.28 | 20.10 | 16,542 | +0.18(+0.93%) |
Dec 11, 2023 | 20.52 | 20.61 | 19.79 | 19.91 | 33,734 | -0.63(-3.07%) |
Dec 08, 2023 | 20.35 | 20.79 | 20.17 | 20.54 | 13,234 | +0.53(+2.67%) |
Dec 07, 2023 | 20.02 | 20.02 | 19.77 | 20.01 | 15,260 | -0.04(-0.19%) |
Dec 06, 2023 | 20.39 | 20.65 | 19.87 | 20.05 | 19,556 | -0.12(-0.58%) |
Dec 05, 2023 | 20.40 | 20.40 | 20.13 | 20.16 | 12,079 | -0.23(-1.14%) |
Dec 04, 2023 | 19.86 | 20.53 | 19.55 | 20.40 | 26,488 | +0.56(+2.84%) |