Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.08 | 20.35 | 20.02 | 20.09 | 338,150 | -0.39(-1.88%) |
Feb 28, 2024 | 20.56 | 20.67 | 20.47 | 20.48 | 222,609 | +0.03(+0.15%) |
Feb 27, 2024 | 20.14 | 20.56 | 20.10 | 20.45 | 210,118 | +0.09(+0.44%) |
Feb 26, 2024 | 20.35 | 20.49 | 20.23 | 20.36 | 526,424 | +0.77(+3.93%) |
Feb 23, 2024 | 19.96 | 20.18 | 19.52 | 19.59 | 447,633 | -0.36(-1.80%) |
Feb 22, 2024 | 19.73 | 19.96 | 19.51 | 19.95 | 358,177 | +0.29(+1.48%) |
Feb 21, 2024 | 19.41 | 19.89 | 19.25 | 19.66 | 409,093 | +0.20(+1.03%) |
Feb 20, 2024 | 19.25 | 19.51 | 19.24 | 19.46 | 424,083 | +0.63(+3.35%) |
Feb 16, 2024 | 19.49 | 19.77 | 18.68 | 18.83 | 1,331,463 | -0.84(-4.27%) |
Feb 15, 2024 | 19.91 | 19.92 | 19.44 | 19.67 | 724,711 | -1.03(-4.98%) |
Feb 14, 2024 | 21.13 | 21.20 | 20.50 | 20.70 | 544,566 | -0.55(-2.58%) |
Feb 13, 2024 | 20.75 | 21.39 | 20.75 | 21.25 | 795,453 | +1.14(+5.67%) |
Feb 12, 2024 | 20.36 | 20.43 | 19.96 | 20.11 | 469,746 | -0.14(-0.69%) |
Feb 09, 2024 | 20.53 | 20.69 | 20.20 | 20.25 | 651,471 | -0.04(-0.20%) |
Feb 08, 2024 | 20.73 | 20.87 | 20.18 | 20.29 | 356,320 | -0.68(-3.24%) |
Feb 07, 2024 | 20.73 | 20.97 | 20.53 | 20.97 | 315,883 | +0.42(+2.04%) |
Feb 06, 2024 | 20.76 | 20.82 | 20.44 | 20.55 | 321,121 | -0.15(-0.72%) |
Feb 05, 2024 | 20.75 | 20.84 | 20.53 | 20.70 | 419,339 | +0.58(+2.88%) |
Feb 02, 2024 | 20.37 | 20.55 | 20.02 | 20.12 | 862,682 | +0.90(+4.68%) |
Feb 01, 2024 | 19.73 | 19.85 | 19.11 | 19.22 | 791,823 | -0.57(-2.88%) |
Jan 31, 2024 | 19.23 | 19.90 | 18.98 | 19.79 | 944,432 | +0.56(+2.91%) |
Jan 30, 2024 | 19.07 | 19.60 | 19.00 | 19.23 | 535,014 | +0.03(+0.16%) |
Jan 29, 2024 | 19.57 | 19.94 | 19.15 | 19.20 | 650,347 | -0.67(-3.37%) |
Jan 26, 2024 | 19.96 | 20.05 | 19.76 | 19.87 | 681,599 | +0.19(+0.97%) |
Jan 25, 2024 | 19.68 | 20.00 | 19.46 | 19.68 | 708,144 | -0.42(-2.09%) |
Jan 24, 2024 | 19.61 | 20.17 | 19.59 | 20.10 | 3,327,234 | -0.39(-1.90%) |
Jan 23, 2024 | 20.68 | 20.80 | 20.49 | 20.49 | 497,952 | -0.71(-3.35%) |
Jan 22, 2024 | 21.38 | 21.45 | 20.79 | 21.20 | 520,055 | +0.93(+4.59%) |
Jan 19, 2024 | 20.07 | 20.46 | 20.07 | 20.27 | 329,847 | +0.30(+1.50%) |
Jan 18, 2024 | 20.47 | 20.52 | 19.93 | 19.97 | 537,194 | -0.29(-1.41%) |
Jan 17, 2024 | 20.03 | 20.35 | 20.01 | 20.25 | 553,190 | +0.62(+3.18%) |
Jan 16, 2024 | 19.33 | 19.73 | 19.31 | 19.63 | 489,648 | +0.39(+2.00%) |
Jan 12, 2024 | 18.82 | 19.39 | 18.52 | 19.24 | 514,255 | -0.74(-3.68%) |
Jan 11, 2024 | 19.72 | 20.46 | 19.52 | 19.98 | 554,294 | +0.25(+1.27%) |
Jan 10, 2024 | 19.77 | 19.93 | 19.62 | 19.73 | 328,131 | +0.11(+0.56%) |
Jan 09, 2024 | 19.20 | 19.69 | 19.17 | 19.62 | 477,077 | +0.26(+1.34%) |
Jan 08, 2024 | 19.49 | 19.60 | 19.16 | 19.36 | 428,944 | +0.14(+0.75%) |
Jan 05, 2024 | 19.34 | 19.52 | 18.53 | 19.21 | 759,420 | -0.23(-1.21%) |
Jan 04, 2024 | 19.76 | 20.01 | 19.43 | 19.45 | 749,210 | +0.01(+0.05%) |
Jan 03, 2024 | 19.47 | 19.73 | 19.00 | 19.44 | 780,898 | +0.99(+5.37%) |
Jan 02, 2024 | 18.06 | 18.47 | 17.87 | 18.45 | 629,226 | +0.21(+1.15%) |
Dec 29, 2023 | 18.49 | 18.59 | 17.94 | 18.24 | 647,020 | +0.34(+1.90%) |
Dec 28, 2023 | 17.60 | 17.93 | 17.48 | 17.90 | 659,281 | +0.44(+2.52%) |
Dec 27, 2023 | 17.71 | 17.71 | 17.22 | 17.46 | 669,142 | -0.03(-0.17%) |
Dec 26, 2023 | 17.50 | 17.78 | 17.49 | 17.49 | 324,106 | -0.17(-0.96%) |
Dec 22, 2023 | 17.16 | 17.74 | 16.98 | 17.66 | 2,715,370 | +0.36(+2.08%) |
Dec 21, 2023 | 17.35 | 17.50 | 17.14 | 17.30 | 731,415 | -0.39(-2.20%) |
Dec 20, 2023 | 17.36 | 17.70 | 17.29 | 17.69 | 496,057 | -0.07(-0.39%) |
Dec 19, 2023 | 17.92 | 17.98 | 17.59 | 17.76 | 516,782 | -0.36(-2.01%) |
Dec 18, 2023 | 18.00 | 18.34 | 18.00 | 18.12 | 1,098,115 | +0.02(+0.08%) |
Dec 15, 2023 | 17.85 | 18.21 | 17.79 | 18.11 | 572,772 | +0.52(+2.96%) |
Dec 14, 2023 | 17.83 | 17.83 | 17.48 | 17.59 | 2,265,523 | -0.67(-3.67%) |
Dec 13, 2023 | 20.25 | 20.53 | 18.24 | 18.26 | 2,260,280 | -1.81(-9.02%) |
Dec 12, 2023 | 19.84 | 20.20 | 19.84 | 20.07 | 552,763 | +0.14(+0.70%) |
Dec 11, 2023 | 19.85 | 20.12 | 19.80 | 19.93 | 615,733 | +0.32(+1.63%) |
Dec 08, 2023 | 19.13 | 19.73 | 18.81 | 19.61 | 1,082,934 | +1.22(+6.63%) |
Dec 07, 2023 | 18.23 | 18.71 | 18.21 | 18.39 | 573,568 | +0.22(+1.21%) |
Dec 06, 2023 | 17.74 | 18.26 | 17.72 | 18.17 | 1,750,012 | +0.33(+1.85%) |
Dec 05, 2023 | 17.52 | 18.07 | 17.44 | 17.84 | 1,172,459 | +0.57(+3.30%) |
Dec 04, 2023 | 16.85 | 17.41 | 16.65 | 17.27 | 2,977,616 | +1.19(+7.40%) |