Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.11 | 20.36 | 18.53 | 19.17 | 308,906 | -0.34(-1.74%) |
Feb 28, 2024 | 19.17 | 19.67 | 19.07 | 19.51 | 208,881 | +0.15(+0.77%) |
Feb 27, 2024 | 19.38 | 19.60 | 19.23 | 19.36 | 135,187 | +0.14(+0.73%) |
Feb 26, 2024 | 18.78 | 19.28 | 18.78 | 19.22 | 90,243 | +0.28(+1.48%) |
Feb 23, 2024 | 18.74 | 18.95 | 18.55 | 18.94 | 87,629 | +0.29(+1.55%) |
Feb 22, 2024 | 18.89 | 19.02 | 18.53 | 18.65 | 170,010 | -0.26(-1.37%) |
Feb 21, 2024 | 19.00 | 19.13 | 18.86 | 18.91 | 78,242 | -0.15(-0.79%) |
Feb 20, 2024 | 18.92 | 19.22 | 18.86 | 19.06 | 89,543 | -0.13(-0.68%) |
Feb 16, 2024 | 19.13 | 19.27 | 18.88 | 19.19 | 121,433 | -0.02(-0.10%) |
Feb 15, 2024 | 19.09 | 19.50 | 18.86 | 19.21 | 127,855 | +0.34(+1.80%) |
Feb 14, 2024 | 18.54 | 19.00 | 18.47 | 18.87 | 103,001 | +0.66(+3.62%) |
Feb 13, 2024 | 18.56 | 18.56 | 18.04 | 18.21 | 216,729 | -0.95(-4.96%) |
Feb 12, 2024 | 18.40 | 19.25 | 18.40 | 19.16 | 165,252 | +0.83(+4.53%) |
Feb 09, 2024 | 18.10 | 18.47 | 18.01 | 18.33 | 99,799 | +0.34(+1.89%) |
Feb 08, 2024 | 17.78 | 18.08 | 17.65 | 17.99 | 101,429 | +0.20(+1.12%) |
Feb 07, 2024 | 17.87 | 18.19 | 17.70 | 17.79 | 153,026 | +0.05(+0.28%) |
Feb 06, 2024 | 17.45 | 17.99 | 17.45 | 17.74 | 113,157 | +0.30(+1.72%) |
Feb 05, 2024 | 17.52 | 17.53 | 17.19 | 17.44 | 72,332 | -0.20(-1.13%) |
Feb 02, 2024 | 17.38 | 17.75 | 17.27 | 17.64 | 105,523 | +0.08(+0.46%) |
Feb 01, 2024 | 16.97 | 17.61 | 16.90 | 17.56 | 180,455 | +0.65(+3.84%) |
Jan 31, 2024 | 17.41 | 17.49 | 16.89 | 16.91 | 138,067 | -0.49(-2.82%) |
Jan 30, 2024 | 17.32 | 17.59 | 17.20 | 17.40 | 70,276 | -0.04(-0.23%) |
Jan 29, 2024 | 17.29 | 17.52 | 16.98 | 17.44 | 108,004 | +0.16(+0.93%) |
Jan 26, 2024 | 17.42 | 17.45 | 17.06 | 17.28 | 89,701 | -0.12(-0.69%) |
Jan 25, 2024 | 17.71 | 17.98 | 17.26 | 17.40 | 135,321 | -0.03(-0.17%) |
Jan 24, 2024 | 17.28 | 17.65 | 17.28 | 17.43 | 128,376 | +0.21(+1.22%) |
Jan 23, 2024 | 17.33 | 17.56 | 17.09 | 17.22 | 105,045 | +0.06(+0.35%) |
Jan 22, 2024 | 16.95 | 17.35 | 16.95 | 17.16 | 124,345 | +0.29(+1.72%) |
Jan 19, 2024 | 16.69 | 16.94 | 16.36 | 16.87 | 132,594 | +0.42(+2.55%) |
Jan 18, 2024 | 16.24 | 16.57 | 16.13 | 16.45 | 129,216 | +0.36(+2.24%) |
Jan 17, 2024 | 16.03 | 16.33 | 15.87 | 16.09 | 91,982 | -0.23(-1.41%) |
Jan 16, 2024 | 16.76 | 16.91 | 16.17 | 16.32 | 163,375 | -0.62(-3.66%) |
Jan 12, 2024 | 16.93 | 17.07 | 16.75 | 16.94 | 188,702 | +0.28(+1.68%) |
Jan 11, 2024 | 16.45 | 16.70 | 15.97 | 16.66 | 302,584 | +0.00(+0.00%) |
Jan 10, 2024 | 16.33 | 17.80 | 16.05 | 16.66 | 273,098 | +1.07(+6.86%) |
Jan 09, 2024 | 15.79 | 15.79 | 15.29 | 15.59 | 132,194 | -0.37(-2.32%) |
Jan 08, 2024 | 15.69 | 15.96 | 15.55 | 15.96 | 82,692 | +0.24(+1.53%) |
Jan 05, 2024 | 16.05 | 16.24 | 15.67 | 15.72 | 158,417 | -0.42(-2.60%) |
Jan 04, 2024 | 16.55 | 16.59 | 16.13 | 16.14 | 99,559 | -0.31(-1.88%) |
Jan 03, 2024 | 17.13 | 17.13 | 16.44 | 16.45 | 156,160 | -0.78(-4.53%) |
Jan 02, 2024 | 17.29 | 17.47 | 16.83 | 17.23 | 162,599 | -0.19(-1.09%) |
Dec 29, 2023 | 17.55 | 17.70 | 17.29 | 17.42 | 143,261 | -0.17(-0.97%) |
Dec 28, 2023 | 17.59 | 17.66 | 16.73 | 17.59 | 93,642 | -0.11(-0.62%) |
Dec 27, 2023 | 17.60 | 17.75 | 17.36 | 17.70 | 92,584 | +0.12(+0.68%) |
Dec 26, 2023 | 17.08 | 17.75 | 16.98 | 17.58 | 101,267 | +0.60(+3.53%) |
Dec 22, 2023 | 16.90 | 17.20 | 16.82 | 16.98 | 120,857 | +0.18(+1.07%) |
Dec 21, 2023 | 16.71 | 16.92 | 16.51 | 16.80 | 144,463 | +0.25(+1.51%) |
Dec 20, 2023 | 16.58 | 17.35 | 16.45 | 16.55 | 223,177 | -0.09(-0.54%) |
Dec 19, 2023 | 16.18 | 16.66 | 16.14 | 16.64 | 148,133 | +0.50(+3.10%) |
Dec 18, 2023 | 15.87 | 16.20 | 15.74 | 16.14 | 159,096 | +0.37(+2.35%) |
Dec 15, 2023 | 16.30 | 16.30 | 15.75 | 15.77 | 1,043,807 | -0.33(-2.05%) |
Dec 14, 2023 | 16.28 | 16.56 | 15.87 | 16.10 | 192,373 | +0.04(+0.25%) |
Dec 13, 2023 | 15.72 | 16.29 | 15.58 | 16.06 | 228,923 | +0.43(+2.75%) |
Dec 12, 2023 | 15.50 | 15.83 | 15.45 | 15.63 | 152,481 | +0.06(+0.39%) |
Dec 11, 2023 | 15.19 | 15.59 | 15.19 | 15.57 | 167,345 | +0.42(+2.77%) |
Dec 08, 2023 | 15.07 | 15.32 | 15.01 | 15.15 | 104,171 | +0.00(+0.00%) |
Dec 07, 2023 | 15.10 | 15.20 | 14.85 | 15.15 | 121,807 | +0.00(+0.00%) |
Dec 06, 2023 | 15.75 | 15.90 | 15.13 | 15.15 | 106,916 | -0.58(-3.69%) |
Dec 05, 2023 | 15.69 | 15.91 | 15.51 | 15.73 | 87,988 | -0.02(-0.13%) |
Dec 04, 2023 | 15.21 | 15.84 | 15.21 | 15.75 | 163,290 | +0.42(+2.74%) |