Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.04 | 18.30 | 17.99 | 18.20 | 572,776 | +0.50(+2.82%) |
Feb 28, 2024 | 17.75 | 18.09 | 17.66 | 17.70 | 327,511 | -0.29(-1.61%) |
Feb 27, 2024 | 18.19 | 18.26 | 17.86 | 17.99 | 367,164 | +0.00(+0.00%) |
Feb 26, 2024 | 18.22 | 18.31 | 17.95 | 17.99 | 518,176 | -0.40(-2.18%) |
Feb 23, 2024 | 18.14 | 18.47 | 18.09 | 18.39 | 438,859 | +0.28(+1.55%) |
Feb 22, 2024 | 18.06 | 18.30 | 18.01 | 18.11 | 670,315 | +0.15(+0.84%) |
Feb 21, 2024 | 18.08 | 18.08 | 17.57 | 17.96 | 832,342 | -0.24(-1.32%) |
Feb 20, 2024 | 18.80 | 18.80 | 17.23 | 18.20 | 926,697 | -1.04(-5.41%) |
Feb 16, 2024 | 19.35 | 19.64 | 19.15 | 19.24 | 567,337 | -0.54(-2.73%) |
Feb 15, 2024 | 19.54 | 19.81 | 19.33 | 19.78 | 575,370 | +0.40(+2.06%) |
Feb 14, 2024 | 19.10 | 19.48 | 18.97 | 19.38 | 487,232 | +0.54(+2.87%) |
Feb 13, 2024 | 19.03 | 19.13 | 18.63 | 18.84 | 606,196 | -1.05(-5.28%) |
Feb 12, 2024 | 19.55 | 20.08 | 19.55 | 19.89 | 614,384 | +0.32(+1.64%) |
Feb 09, 2024 | 19.86 | 20.10 | 19.33 | 19.57 | 888,158 | +0.29(+1.50%) |
Feb 08, 2024 | 18.78 | 19.28 | 18.73 | 19.28 | 364,095 | +0.51(+2.72%) |
Feb 07, 2024 | 18.59 | 18.90 | 18.57 | 18.77 | 269,424 | +0.25(+1.35%) |
Feb 06, 2024 | 18.35 | 18.62 | 18.33 | 18.52 | 396,742 | +0.13(+0.71%) |
Feb 05, 2024 | 18.64 | 18.66 | 18.17 | 18.39 | 324,791 | -0.61(-3.21%) |
Feb 02, 2024 | 18.78 | 19.16 | 18.54 | 19.00 | 313,106 | -0.32(-1.66%) |
Feb 01, 2024 | 18.86 | 19.33 | 18.75 | 19.32 | 374,262 | +0.72(+3.87%) |
Jan 31, 2024 | 19.02 | 19.26 | 18.59 | 18.60 | 638,794 | -0.45(-2.36%) |
Jan 30, 2024 | 19.19 | 19.25 | 18.88 | 19.05 | 513,592 | -0.16(-0.83%) |
Jan 29, 2024 | 18.47 | 19.21 | 18.35 | 19.21 | 560,317 | +0.82(+4.46%) |
Jan 26, 2024 | 18.40 | 18.64 | 18.27 | 18.39 | 227,383 | +0.11(+0.60%) |
Jan 25, 2024 | 18.09 | 18.28 | 17.91 | 18.28 | 314,876 | +0.62(+3.51%) |
Jan 24, 2024 | 18.25 | 18.35 | 17.46 | 17.66 | 343,042 | -0.29(-1.62%) |
Jan 23, 2024 | 18.55 | 18.55 | 17.92 | 17.95 | 421,335 | -0.54(-2.92%) |
Jan 22, 2024 | 18.37 | 18.61 | 18.27 | 18.49 | 285,740 | +0.39(+2.15%) |
Jan 19, 2024 | 18.24 | 18.24 | 17.63 | 18.10 | 413,732 | -0.02(-0.11%) |
Jan 18, 2024 | 18.13 | 18.33 | 17.65 | 18.12 | 461,963 | +0.16(+0.89%) |
Jan 17, 2024 | 17.66 | 17.96 | 17.17 | 17.96 | 383,166 | -0.06(-0.33%) |
Jan 16, 2024 | 17.92 | 18.04 | 17.71 | 18.02 | 267,908 | -0.18(-0.99%) |
Jan 12, 2024 | 18.84 | 18.84 | 18.12 | 18.20 | 221,445 | -0.18(-0.98%) |
Jan 11, 2024 | 18.21 | 18.40 | 18.00 | 18.38 | 409,590 | -0.13(-0.70%) |
Jan 10, 2024 | 18.07 | 18.56 | 17.87 | 18.51 | 495,611 | +0.47(+2.61%) |
Jan 09, 2024 | 17.76 | 18.10 | 17.68 | 18.04 | 293,468 | -0.07(-0.39%) |
Jan 08, 2024 | 17.67 | 18.12 | 17.64 | 18.11 | 330,068 | +0.50(+2.84%) |
Jan 05, 2024 | 17.40 | 17.88 | 17.35 | 17.61 | 396,906 | +0.09(+0.51%) |
Jan 04, 2024 | 17.73 | 17.82 | 17.29 | 17.52 | 566,744 | -0.14(-0.79%) |
Jan 03, 2024 | 18.21 | 18.25 | 17.61 | 17.66 | 484,820 | -0.90(-4.85%) |
Jan 02, 2024 | 18.58 | 18.90 | 18.38 | 18.56 | 394,420 | -0.32(-1.69%) |
Dec 29, 2023 | 19.18 | 19.29 | 18.87 | 18.88 | 314,325 | -0.31(-1.62%) |
Dec 28, 2023 | 19.37 | 19.43 | 19.07 | 19.19 | 245,650 | -0.19(-0.98%) |
Dec 27, 2023 | 19.23 | 19.69 | 19.23 | 19.38 | 384,976 | +0.16(+0.83%) |
Dec 26, 2023 | 19.11 | 19.29 | 19.03 | 19.22 | 226,596 | +0.19(+1.00%) |
Dec 22, 2023 | 19.10 | 19.29 | 18.96 | 19.03 | 361,500 | +0.06(+0.32%) |
Dec 21, 2023 | 18.81 | 19.10 | 18.80 | 18.97 | 347,553 | +0.44(+2.37%) |
Dec 20, 2023 | 18.83 | 19.54 | 18.50 | 18.53 | 550,443 | -0.30(-1.59%) |
Dec 19, 2023 | 18.52 | 18.84 | 18.44 | 18.83 | 614,048 | +0.61(+3.35%) |
Dec 18, 2023 | 18.70 | 18.70 | 18.00 | 18.22 | 557,829 | -0.26(-1.41%) |
Dec 15, 2023 | 18.90 | 19.23 | 18.34 | 18.48 | 1,343,806 | -0.40(-2.12%) |
Dec 14, 2023 | 18.18 | 19.00 | 18.18 | 18.88 | 723,178 | +1.09(+6.13%) |
Dec 13, 2023 | 17.20 | 17.93 | 16.88 | 17.79 | 548,163 | +0.67(+3.91%) |
Dec 12, 2023 | 17.00 | 17.22 | 16.92 | 17.12 | 341,679 | -0.02(-0.12%) |
Dec 11, 2023 | 17.00 | 17.16 | 16.89 | 17.14 | 337,722 | +0.09(+0.53%) |
Dec 08, 2023 | 16.95 | 17.17 | 16.91 | 17.05 | 378,621 | +0.21(+1.25%) |
Dec 07, 2023 | 16.85 | 16.97 | 16.60 | 16.84 | 366,291 | -0.01(-0.06%) |
Dec 06, 2023 | 16.99 | 17.38 | 16.84 | 16.85 | 397,863 | +0.11(+0.66%) |
Dec 05, 2023 | 16.81 | 16.87 | 16.55 | 16.74 | 383,999 | -0.18(-1.06%) |
Dec 04, 2023 | 16.46 | 16.94 | 16.46 | 16.92 | 410,946 | +0.35(+2.11%) |