Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.16 | 17.37 | 17.05 | 17.37 | 2,647 | +0.65(+3.91%) |
Feb 28, 2024 | 16.77 | 16.85 | 16.72 | 16.72 | 3,284 | -0.20(-1.15%) |
Feb 27, 2024 | 16.92 | 16.92 | 16.83 | 16.91 | 1,865 | +0.09(+0.51%) |
Feb 26, 2024 | 16.92 | 17.01 | 16.80 | 16.83 | 2,756 | -0.22(-1.27%) |
Feb 23, 2024 | 17.03 | 17.22 | 17.03 | 17.04 | 1,903 | +0.09(+0.52%) |
Feb 22, 2024 | 17.28 | 17.28 | 16.95 | 16.95 | 2,471 | +0.07(+0.39%) |
Feb 21, 2024 | 16.98 | 16.98 | 16.80 | 16.89 | 5,202 | -0.03(-0.19%) |
Feb 20, 2024 | 17.05 | 17.07 | 16.92 | 16.92 | 1,723 | -0.34(-1.97%) |
Feb 16, 2024 | 17.01 | 17.35 | 16.96 | 17.26 | 1,374 | -0.06(-0.33%) |
Feb 15, 2024 | 16.74 | 17.47 | 16.74 | 17.32 | 2,840 | +0.93(+5.67%) |
Feb 14, 2024 | 16.49 | 16.49 | 16.25 | 16.39 | 6,853 | +0.32(+2.01%) |
Feb 13, 2024 | 16.45 | 16.45 | 16.00 | 16.06 | 16,246 | -1.11(-6.44%) |
Feb 12, 2024 | 16.91 | 17.17 | 16.91 | 17.17 | 2,847 | +0.47(+2.82%) |
Feb 09, 2024 | 16.59 | 16.70 | 16.43 | 16.70 | 3,785 | +0.14(+0.84%) |
Feb 08, 2024 | 16.43 | 16.65 | 16.36 | 16.56 | 6,865 | +0.04(+0.23%) |
Feb 07, 2024 | 17.38 | 17.38 | 16.35 | 16.52 | 15,119 | -0.65(-3.76%) |
Feb 06, 2024 | 17.31 | 17.31 | 17.02 | 17.17 | 2,164 | -0.00(-0.01%) |
Feb 05, 2024 | 17.53 | 17.53 | 16.63 | 17.17 | 23,670 | -0.31(-1.80%) |
Feb 02, 2024 | 17.47 | 17.63 | 17.39 | 17.48 | 3,383 | -0.51(-2.82%) |
Feb 01, 2024 | 18.02 | 18.02 | 17.41 | 17.99 | 33,143 | +0.31(+1.75%) |
Jan 31, 2024 | 19.00 | 19.00 | 17.68 | 17.68 | 6,354 | -0.74(-4.04%) |
Jan 30, 2024 | 18.73 | 18.73 | 18.43 | 18.43 | 19,444 | -0.57(-3.01%) |
Jan 29, 2024 | 18.77 | 19.02 | 18.75 | 19.00 | 1,318 | +0.34(+1.81%) |
Jan 26, 2024 | 18.76 | 18.78 | 18.66 | 18.66 | 3,687 | +0.12(+0.67%) |
Jan 25, 2024 | 18.64 | 18.64 | 18.24 | 18.54 | 11,632 | +0.40(+2.18%) |
Jan 24, 2024 | 18.58 | 18.65 | 18.14 | 18.14 | 13,121 | -0.20(-1.12%) |
Jan 23, 2024 | 18.40 | 18.40 | 18.13 | 18.34 | 9,323 | +0.01(+0.05%) |
Jan 22, 2024 | 18.56 | 18.77 | 18.27 | 18.34 | 5,572 | +0.02(+0.08%) |
Jan 19, 2024 | 17.86 | 18.34 | 17.81 | 18.32 | 35,508 | +0.17(+0.95%) |
Jan 18, 2024 | 18.19 | 18.19 | 17.86 | 18.15 | 2,408 | +0.12(+0.67%) |
Jan 17, 2024 | 18.07 | 18.38 | 17.88 | 18.03 | 9,102 | -0.35(-1.91%) |
Jan 16, 2024 | 18.75 | 18.75 | 18.30 | 18.38 | 6,227 | -0.44(-2.36%) |
Jan 12, 2024 | 19.20 | 19.27 | 18.77 | 18.82 | 16,138 | -0.51(-2.63%) |
Jan 11, 2024 | 19.52 | 19.55 | 18.94 | 19.33 | 18,770 | -0.22(-1.14%) |
Jan 10, 2024 | 19.56 | 19.59 | 19.48 | 19.55 | 6,336 | +0.20(+1.04%) |
Jan 09, 2024 | 19.27 | 19.35 | 19.26 | 19.35 | 6,248 | -0.09(-0.46%) |
Jan 08, 2024 | 18.88 | 19.47 | 18.88 | 19.44 | 9,711 | +0.54(+2.86%) |
Jan 05, 2024 | 18.68 | 19.15 | 18.68 | 18.90 | 15,368 | +0.21(+1.10%) |
Jan 04, 2024 | 18.80 | 18.89 | 18.69 | 18.69 | 23,567 | -0.08(-0.44%) |
Jan 03, 2024 | 19.00 | 19.00 | 18.56 | 18.77 | 19,284 | -0.57(-2.97%) |
Jan 02, 2024 | 19.17 | 19.45 | 19.00 | 19.35 | 14,184 | -0.19(-0.98%) |
Dec 29, 2023 | 20.12 | 20.55 | 19.54 | 19.54 | 27,118 | -0.56(-2.79%) |
Dec 28, 2023 | 20.09 | 20.29 | 20.07 | 20.10 | 7,327 | -0.14(-0.70%) |
Dec 27, 2023 | 20.33 | 20.38 | 20.24 | 20.24 | 4,505 | -0.08(-0.39%) |
Dec 26, 2023 | 20.06 | 20.36 | 20.04 | 20.32 | 8,522 | +0.35(+1.75%) |
Dec 22, 2023 | 20.30 | 20.30 | 19.92 | 19.97 | 6,414 | +0.02(+0.11%) |
Dec 21, 2023 | 19.86 | 19.95 | 19.76 | 19.95 | 2,478 | +0.40(+2.03%) |
Dec 20, 2023 | 19.92 | 20.21 | 19.55 | 19.55 | 12,194 | -0.37(-1.86%) |
Dec 19, 2023 | 19.76 | 19.97 | 19.75 | 19.92 | 3,697 | +0.47(+2.44%) |
Dec 18, 2023 | 19.55 | 19.77 | 19.45 | 19.45 | 3,215 | -0.18(-0.89%) |
Dec 15, 2023 | 19.70 | 19.85 | 19.51 | 19.63 | 1,982 | -0.40(-2.02%) |
Dec 14, 2023 | 20.01 | 20.16 | 19.73 | 20.03 | 18,489 | +0.78(+4.04%) |
Dec 13, 2023 | 18.47 | 19.25 | 18.40 | 19.25 | 22,370 | +1.00(+5.49%) |
Dec 12, 2023 | 18.26 | 18.37 | 18.25 | 18.25 | 4,356 | +0.04(+0.22%) |
Dec 11, 2023 | 18.23 | 18.25 | 18.05 | 18.21 | 8,794 | +0.09(+0.48%) |
Dec 08, 2023 | 18.09 | 18.25 | 18.00 | 18.12 | 18,397 | +0.13(+0.74%) |
Dec 07, 2023 | 17.75 | 17.99 | 17.75 | 17.99 | 5,967 | +0.32(+1.82%) |
Dec 06, 2023 | 18.47 | 18.50 | 17.67 | 17.67 | 5,531 | -0.61(-3.34%) |
Dec 05, 2023 | 18.35 | 18.43 | 18.18 | 18.28 | 1,930 | -0.25(-1.37%) |
Dec 04, 2023 | 18.46 | 18.53 | 18.30 | 18.53 | 4,337 | +0.12(+0.67%) |