Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.15 | 19.52 | 19.08 | 19.49 | 1,078,751 | +0.24(+1.25%) |
Feb 28, 2024 | 18.84 | 19.45 | 18.82 | 19.25 | 1,880,269 | +0.30(+1.58%) |
Feb 27, 2024 | 18.53 | 19.37 | 18.40 | 18.95 | 2,879,557 | +0.64(+3.50%) |
Feb 26, 2024 | 18.26 | 18.56 | 18.16 | 18.31 | 842,172 | +0.12(+0.66%) |
Feb 23, 2024 | 18.22 | 18.50 | 18.15 | 18.19 | 515,845 | -0.11(-0.60%) |
Feb 22, 2024 | 18.39 | 18.64 | 18.28 | 18.30 | 580,640 | +0.16(+0.88%) |
Feb 21, 2024 | 18.29 | 18.33 | 18.02 | 18.14 | 536,235 | -0.32(-1.73%) |
Feb 20, 2024 | 18.43 | 18.69 | 18.32 | 18.46 | 1,297,814 | +0.34(+1.88%) |
Feb 16, 2024 | 18.10 | 18.30 | 18.00 | 18.12 | 606,322 | -0.15(-0.82%) |
Feb 15, 2024 | 18.27 | 18.34 | 18.02 | 18.27 | 798,406 | +0.04(+0.22%) |
Feb 14, 2024 | 17.84 | 18.23 | 17.75 | 18.23 | 744,772 | +0.60(+3.40%) |
Feb 13, 2024 | 17.77 | 17.84 | 17.46 | 17.63 | 600,372 | -0.49(-2.70%) |
Feb 12, 2024 | 18.10 | 18.35 | 17.96 | 18.12 | 535,212 | +0.01(+0.06%) |
Feb 09, 2024 | 18.11 | 18.28 | 17.86 | 18.11 | 1,332,183 | +0.52(+2.96%) |
Feb 08, 2024 | 17.36 | 17.59 | 17.19 | 17.59 | 1,132,447 | +0.20(+1.15%) |
Feb 07, 2024 | 17.75 | 17.92 | 17.39 | 17.39 | 1,062,160 | -0.29(-1.64%) |
Feb 06, 2024 | 18.05 | 18.07 | 17.39 | 17.68 | 2,240,793 | -0.48(-2.64%) |
Feb 05, 2024 | 18.15 | 18.20 | 17.67 | 18.16 | 1,039,903 | +0.17(+0.94%) |
Feb 02, 2024 | 17.89 | 18.10 | 17.77 | 17.99 | 1,278,337 | -0.36(-1.96%) |
Feb 01, 2024 | 18.17 | 18.36 | 17.83 | 18.35 | 1,200,708 | -0.06(-0.33%) |
Jan 31, 2024 | 18.50 | 18.84 | 18.36 | 18.41 | 1,538,037 | -0.10(-0.54%) |
Jan 30, 2024 | 18.10 | 18.52 | 17.91 | 18.51 | 1,274,729 | +0.44(+2.43%) |
Jan 29, 2024 | 17.88 | 18.07 | 17.65 | 18.07 | 914,546 | -0.11(-0.61%) |
Jan 26, 2024 | 18.45 | 18.46 | 18.09 | 18.18 | 502,254 | -0.24(-1.30%) |
Jan 25, 2024 | 18.41 | 18.60 | 18.17 | 18.42 | 687,999 | +0.06(+0.33%) |
Jan 24, 2024 | 18.51 | 18.66 | 18.30 | 18.36 | 1,097,063 | +0.23(+1.27%) |
Jan 23, 2024 | 17.61 | 18.14 | 17.57 | 18.13 | 1,066,009 | +0.66(+3.78%) |
Jan 22, 2024 | 17.30 | 17.48 | 17.19 | 17.47 | 891,207 | +0.15(+0.87%) |
Jan 19, 2024 | 17.02 | 17.43 | 16.89 | 17.32 | 830,791 | +0.22(+1.29%) |
Jan 18, 2024 | 17.06 | 17.17 | 16.96 | 17.10 | 930,635 | -0.15(-0.87%) |
Jan 17, 2024 | 17.35 | 17.48 | 17.20 | 17.25 | 663,383 | -0.10(-0.58%) |
Jan 16, 2024 | 17.33 | 17.36 | 17.16 | 17.35 | 1,260,274 | -0.54(-3.02%) |
Jan 12, 2024 | 17.89 | 18.04 | 17.66 | 17.89 | 900,926 | -0.06(-0.33%) |
Jan 11, 2024 | 18.01 | 18.08 | 17.80 | 17.95 | 747,972 | -0.34(-1.86%) |
Jan 10, 2024 | 17.77 | 18.29 | 17.75 | 18.29 | 1,119,806 | +0.73(+4.16%) |
Jan 09, 2024 | 17.71 | 17.76 | 17.52 | 17.56 | 516,904 | -0.22(-1.24%) |
Jan 08, 2024 | 17.51 | 17.84 | 17.50 | 17.78 | 947,899 | +0.28(+1.60%) |
Jan 05, 2024 | 17.31 | 17.52 | 17.30 | 17.50 | 885,665 | +0.25(+1.45%) |
Jan 04, 2024 | 16.96 | 17.50 | 16.88 | 17.25 | 1,267,987 | -0.26(-1.48%) |
Jan 03, 2024 | 17.61 | 17.70 | 17.35 | 17.51 | 1,270,160 | -0.32(-1.79%) |
Jan 02, 2024 | 18.08 | 18.25 | 17.76 | 17.83 | 795,749 | -0.62(-3.36%) |
Dec 29, 2023 | 18.46 | 18.57 | 18.43 | 18.45 | 325,918 | -0.12(-0.65%) |
Dec 28, 2023 | 18.63 | 18.68 | 18.44 | 18.57 | 637,322 | -0.12(-0.64%) |
Dec 27, 2023 | 18.79 | 18.92 | 18.62 | 18.69 | 622,540 | +0.02(+0.11%) |
Dec 26, 2023 | 18.54 | 18.81 | 18.54 | 18.67 | 695,498 | +0.04(+0.21%) |
Dec 22, 2023 | 18.64 | 18.73 | 18.57 | 18.63 | 751,544 | +0.16(+0.87%) |
Dec 21, 2023 | 18.55 | 18.60 | 18.32 | 18.47 | 1,242,319 | +0.27(+1.48%) |
Dec 20, 2023 | 18.61 | 18.68 | 18.19 | 18.20 | 1,359,628 | -0.49(-2.62%) |
Dec 19, 2023 | 18.78 | 19.02 | 18.64 | 18.69 | 2,898,341 | -0.31(-1.63%) |
Dec 18, 2023 | 18.99 | 19.09 | 18.84 | 19.00 | 1,224,023 | -0.22(-1.14%) |
Dec 15, 2023 | 19.33 | 19.40 | 19.12 | 19.22 | 1,249,262 | -0.19(-0.98%) |
Dec 14, 2023 | 19.91 | 20.12 | 19.37 | 19.41 | 1,437,038 | -0.33(-1.67%) |
Dec 13, 2023 | 19.41 | 19.95 | 19.32 | 19.74 | 1,389,306 | +0.50(+2.60%) |
Dec 12, 2023 | 19.14 | 19.30 | 19.05 | 19.24 | 752,874 | +0.01(+0.05%) |
Dec 11, 2023 | 18.94 | 19.25 | 18.94 | 19.23 | 1,618,212 | +0.57(+3.05%) |
Dec 08, 2023 | 18.82 | 18.97 | 18.56 | 18.66 | 982,825 | -0.26(-1.37%) |
Dec 07, 2023 | 19.10 | 19.17 | 18.67 | 18.92 | 1,637,144 | +0.05(+0.26%) |
Dec 06, 2023 | 18.92 | 19.09 | 18.75 | 18.87 | 2,433,711 | +0.08(+0.43%) |
Dec 05, 2023 | 18.68 | 18.92 | 18.58 | 18.79 | 985,928 | +0.25(+1.35%) |
Dec 04, 2023 | 18.70 | 18.95 | 18.49 | 18.54 | 2,107,418 | -0.15(-0.80%) |