Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.57 | 20.02 | 19.51 | 19.98 | 790,867 | +0.43(+2.20%) |
Feb 28, 2024 | 19.78 | 19.91 | 19.36 | 19.55 | 887,269 | +0.26(+1.37%) |
Feb 27, 2024 | 19.31 | 19.74 | 19.23 | 19.29 | 689,695 | +0.22(+1.13%) |
Feb 26, 2024 | 19.25 | 19.36 | 18.87 | 19.07 | 748,195 | -0.39(-2.01%) |
Feb 23, 2024 | 18.98 | 19.53 | 18.98 | 19.46 | 1,424,265 | +0.37(+1.95%) |
Feb 22, 2024 | 18.12 | 19.36 | 17.98 | 19.09 | 1,849,073 | +1.29(+7.26%) |
Feb 21, 2024 | 17.77 | 17.91 | 17.65 | 17.80 | 721,581 | +0.24(+1.40%) |
Feb 20, 2024 | 17.34 | 17.69 | 17.13 | 17.55 | 1,069,859 | +0.20(+1.13%) |
Feb 16, 2024 | 17.36 | 17.54 | 17.28 | 17.36 | 590,216 | +0.03(+0.17%) |
Feb 15, 2024 | 17.17 | 17.56 | 16.98 | 17.33 | 545,432 | +0.09(+0.51%) |
Feb 14, 2024 | 17.42 | 17.47 | 16.99 | 17.24 | 698,334 | -0.04(-0.23%) |
Feb 13, 2024 | 17.80 | 17.80 | 17.26 | 17.28 | 646,859 | -0.68(-3.76%) |
Feb 12, 2024 | 17.80 | 18.02 | 17.73 | 17.96 | 736,161 | +0.15(+0.82%) |
Feb 09, 2024 | 17.47 | 17.87 | 17.44 | 17.81 | 850,756 | +0.35(+2.02%) |
Feb 08, 2024 | 17.39 | 17.56 | 17.38 | 17.46 | 518,248 | -0.11(-0.61%) |
Feb 07, 2024 | 17.52 | 17.61 | 17.38 | 17.56 | 496,954 | +0.00(+0.00%) |
Feb 06, 2024 | 17.24 | 17.85 | 17.21 | 17.56 | 883,444 | +0.48(+2.81%) |
Feb 05, 2024 | 16.95 | 17.15 | 16.86 | 17.08 | 1,025,571 | +0.18(+1.04%) |
Feb 02, 2024 | 16.95 | 17.06 | 16.59 | 16.91 | 995,632 | -0.30(-1.76%) |
Feb 01, 2024 | 17.33 | 17.81 | 17.00 | 17.21 | 1,136,086 | +0.03(+0.17%) |
Jan 31, 2024 | 17.56 | 17.63 | 17.18 | 17.18 | 680,702 | -0.33(-1.90%) |
Jan 30, 2024 | 17.29 | 17.55 | 17.27 | 17.52 | 540,892 | +0.15(+0.85%) |
Jan 29, 2024 | 17.40 | 17.40 | 16.99 | 17.37 | 592,958 | -0.08(-0.45%) |
Jan 26, 2024 | 17.14 | 17.48 | 17.06 | 17.45 | 650,638 | +0.38(+2.24%) |
Jan 25, 2024 | 17.31 | 17.31 | 16.77 | 17.06 | 590,473 | -0.23(-1.30%) |
Jan 24, 2024 | 16.65 | 17.30 | 16.65 | 17.29 | 972,017 | +0.81(+4.93%) |
Jan 23, 2024 | 16.65 | 16.74 | 16.48 | 16.48 | 682,408 | -0.23(-1.35%) |
Jan 22, 2024 | 16.67 | 16.74 | 16.51 | 16.70 | 659,095 | -0.05(-0.29%) |
Jan 19, 2024 | 16.68 | 16.76 | 16.40 | 16.75 | 944,985 | +0.12(+0.71%) |
Jan 18, 2024 | 16.15 | 16.66 | 16.05 | 16.63 | 912,333 | +0.67(+4.17%) |
Jan 17, 2024 | 15.79 | 16.10 | 15.66 | 15.97 | 543,701 | +0.04(+0.25%) |
Jan 16, 2024 | 15.85 | 16.13 | 15.66 | 15.93 | 820,092 | +0.30(+1.94%) |
Jan 12, 2024 | 15.77 | 15.89 | 15.52 | 15.62 | 604,845 | +0.12(+0.76%) |
Jan 11, 2024 | 15.65 | 15.65 | 15.35 | 15.51 | 407,942 | -0.19(-1.19%) |
Jan 10, 2024 | 15.75 | 15.93 | 15.65 | 15.69 | 704,238 | +0.09(+0.57%) |
Jan 09, 2024 | 15.95 | 15.95 | 15.47 | 15.60 | 710,778 | -0.53(-3.28%) |
Jan 08, 2024 | 16.22 | 16.26 | 15.87 | 16.13 | 667,466 | -0.42(-2.54%) |
Jan 05, 2024 | 16.13 | 16.66 | 15.88 | 16.56 | 801,891 | -0.10(-0.59%) |
Jan 04, 2024 | 16.57 | 16.93 | 16.50 | 16.65 | 1,131,504 | +0.23(+1.37%) |
Jan 03, 2024 | 15.96 | 16.69 | 15.89 | 16.43 | 1,353,508 | +0.52(+3.26%) |
Jan 02, 2024 | 16.31 | 16.42 | 15.90 | 15.91 | 771,098 | -0.34(-2.11%) |
Dec 29, 2023 | 16.26 | 16.37 | 16.04 | 16.25 | 664,903 | +0.11(+0.67%) |
Dec 28, 2023 | 16.03 | 16.37 | 15.99 | 16.14 | 686,293 | +0.03(+0.18%) |
Dec 27, 2023 | 15.89 | 16.14 | 15.89 | 16.11 | 613,137 | +0.22(+1.36%) |
Dec 26, 2023 | 15.97 | 16.10 | 15.76 | 15.90 | 623,587 | -0.23(-1.40%) |
Dec 22, 2023 | 16.01 | 16.20 | 15.93 | 16.12 | 708,969 | +0.27(+1.73%) |
Dec 21, 2023 | 15.63 | 15.85 | 15.50 | 15.85 | 532,548 | +0.42(+2.73%) |
Dec 20, 2023 | 15.52 | 15.83 | 15.38 | 15.43 | 812,657 | -0.15(-0.94%) |
Dec 19, 2023 | 15.45 | 15.59 | 15.25 | 15.58 | 860,646 | +0.09(+0.57%) |
Dec 18, 2023 | 15.67 | 15.89 | 15.34 | 15.49 | 929,796 | +0.11(+0.70%) |
Dec 15, 2023 | 15.06 | 15.46 | 14.94 | 15.38 | 1,194,696 | +0.54(+3.63%) |
Dec 14, 2023 | 14.62 | 14.93 | 14.61 | 14.84 | 876,714 | +0.41(+2.85%) |
Dec 13, 2023 | 14.39 | 14.47 | 13.99 | 14.43 | 778,121 | -0.05(-0.34%) |
Dec 12, 2023 | 14.21 | 14.53 | 14.13 | 14.48 | 618,153 | +0.31(+2.21%) |
Dec 11, 2023 | 14.02 | 14.25 | 13.99 | 14.16 | 496,800 | +0.15(+1.05%) |
Dec 08, 2023 | 13.96 | 14.18 | 13.93 | 14.02 | 469,141 | +0.14(+0.99%) |
Dec 07, 2023 | 14.15 | 14.15 | 13.74 | 13.88 | 751,431 | -0.26(-1.87%) |
Dec 06, 2023 | 14.36 | 14.54 | 14.10 | 14.15 | 728,916 | -0.22(-1.50%) |
Dec 05, 2023 | 14.94 | 15.00 | 14.31 | 14.36 | 1,146,453 | -0.97(-6.33%) |
Dec 04, 2023 | 15.73 | 15.73 | 15.24 | 15.33 | 955,282 | -0.47(-2.98%) |