Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.43 | 18.63 | 18.02 | 18.34 | 404,626 | +0.19(+1.05%) |
Feb 28, 2024 | 18.35 | 18.41 | 18.06 | 18.15 | 337,530 | -0.36(-1.94%) |
Feb 27, 2024 | 17.91 | 18.60 | 17.72 | 18.51 | 592,629 | +0.65(+3.64%) |
Feb 26, 2024 | 17.39 | 18.20 | 17.39 | 17.86 | 400,457 | +0.33(+1.88%) |
Feb 23, 2024 | 17.96 | 18.16 | 17.26 | 17.53 | 374,732 | -0.47(-2.61%) |
Feb 22, 2024 | 17.52 | 18.60 | 17.26 | 18.00 | 521,965 | -0.05(-0.28%) |
Feb 21, 2024 | 18.05 | 18.30 | 17.98 | 18.05 | 251,624 | -0.09(-0.50%) |
Feb 20, 2024 | 18.00 | 18.20 | 17.82 | 18.14 | 280,331 | -0.07(-0.38%) |
Feb 16, 2024 | 18.66 | 18.72 | 18.15 | 18.21 | 319,299 | -0.84(-4.41%) |
Feb 15, 2024 | 18.98 | 19.13 | 18.77 | 19.05 | 384,077 | +0.12(+0.63%) |
Feb 14, 2024 | 18.99 | 19.02 | 18.62 | 18.93 | 245,118 | +0.28(+1.50%) |
Feb 13, 2024 | 18.62 | 19.05 | 18.44 | 18.65 | 450,805 | -0.74(-3.82%) |
Feb 12, 2024 | 18.80 | 19.58 | 18.66 | 19.39 | 399,489 | +0.68(+3.63%) |
Feb 09, 2024 | 18.71 | 18.85 | 18.33 | 18.71 | 359,877 | +0.00(+0.00%) |
Feb 08, 2024 | 18.35 | 18.84 | 18.28 | 18.71 | 346,937 | +0.36(+1.96%) |
Feb 07, 2024 | 18.54 | 18.54 | 18.07 | 18.35 | 230,503 | -0.19(-1.02%) |
Feb 06, 2024 | 18.33 | 18.73 | 18.33 | 18.54 | 210,003 | +0.20(+1.09%) |
Feb 05, 2024 | 18.29 | 18.59 | 18.16 | 18.34 | 321,278 | -0.18(-0.97%) |
Feb 02, 2024 | 17.71 | 18.71 | 17.54 | 18.52 | 549,469 | +0.60(+3.35%) |
Feb 01, 2024 | 17.61 | 17.92 | 17.50 | 17.92 | 217,053 | +0.49(+2.81%) |
Jan 31, 2024 | 17.76 | 18.17 | 17.40 | 17.43 | 279,880 | -0.51(-2.84%) |
Jan 30, 2024 | 18.39 | 18.43 | 17.89 | 17.94 | 228,025 | -0.58(-3.13%) |
Jan 29, 2024 | 17.83 | 18.57 | 17.76 | 18.52 | 422,347 | +0.56(+3.12%) |
Jan 26, 2024 | 17.94 | 18.08 | 17.85 | 17.96 | 137,676 | +0.10(+0.56%) |
Jan 25, 2024 | 17.94 | 17.97 | 17.59 | 17.86 | 234,249 | +0.20(+1.13%) |
Jan 24, 2024 | 18.28 | 18.28 | 17.66 | 17.66 | 184,473 | -0.25(-1.40%) |
Jan 23, 2024 | 18.41 | 18.48 | 17.88 | 17.91 | 230,545 | -0.21(-1.16%) |
Jan 22, 2024 | 17.95 | 18.26 | 17.94 | 18.12 | 332,907 | +0.41(+2.32%) |
Jan 19, 2024 | 17.52 | 17.84 | 17.29 | 17.71 | 304,245 | +0.32(+1.84%) |
Jan 18, 2024 | 17.32 | 17.45 | 17.16 | 17.39 | 212,889 | +0.26(+1.52%) |
Jan 17, 2024 | 16.82 | 17.19 | 16.79 | 17.13 | 229,245 | +0.00(+0.00%) |
Jan 16, 2024 | 17.10 | 17.15 | 16.81 | 17.13 | 259,554 | -0.04(-0.23%) |
Jan 12, 2024 | 17.61 | 17.63 | 17.15 | 17.17 | 210,102 | -0.31(-1.77%) |
Jan 11, 2024 | 17.63 | 17.63 | 17.18 | 17.48 | 261,925 | -0.15(-0.85%) |
Jan 10, 2024 | 17.27 | 17.64 | 17.23 | 17.63 | 266,036 | +0.34(+1.97%) |
Jan 09, 2024 | 17.31 | 17.54 | 17.15 | 17.29 | 336,977 | -0.29(-1.65%) |
Jan 08, 2024 | 17.30 | 17.59 | 17.13 | 17.58 | 231,957 | +0.42(+2.45%) |
Jan 05, 2024 | 17.22 | 17.54 | 17.16 | 17.16 | 376,270 | -0.29(-1.66%) |
Jan 04, 2024 | 17.92 | 17.92 | 17.44 | 17.45 | 450,538 | -0.38(-2.13%) |
Jan 03, 2024 | 18.15 | 18.23 | 17.83 | 17.83 | 280,156 | -0.54(-2.94%) |
Jan 02, 2024 | 18.79 | 18.80 | 18.25 | 18.37 | 318,702 | -0.60(-3.16%) |
Dec 29, 2023 | 19.33 | 19.38 | 18.87 | 18.97 | 318,085 | -0.41(-2.12%) |
Dec 28, 2023 | 19.46 | 19.47 | 19.21 | 19.38 | 174,783 | -0.12(-0.62%) |
Dec 27, 2023 | 19.76 | 19.83 | 19.46 | 19.50 | 220,603 | -0.16(-0.81%) |
Dec 26, 2023 | 19.63 | 19.73 | 19.40 | 19.66 | 186,314 | +0.07(+0.36%) |
Dec 22, 2023 | 19.84 | 19.97 | 19.51 | 19.59 | 193,520 | -0.09(-0.46%) |
Dec 21, 2023 | 19.78 | 19.91 | 19.39 | 19.68 | 244,529 | +0.18(+0.92%) |
Dec 20, 2023 | 19.70 | 20.20 | 19.46 | 19.50 | 370,345 | -0.15(-0.76%) |
Dec 19, 2023 | 19.39 | 19.81 | 19.32 | 19.65 | 376,211 | +0.48(+2.50%) |
Dec 18, 2023 | 19.00 | 19.31 | 18.69 | 19.17 | 480,344 | +0.25(+1.32%) |
Dec 15, 2023 | 19.27 | 19.27 | 18.67 | 18.92 | 1,111,459 | -0.11(-0.58%) |
Dec 14, 2023 | 19.00 | 19.34 | 18.78 | 19.03 | 1,319,658 | +0.05(+0.26%) |
Dec 13, 2023 | 18.88 | 19.17 | 18.53 | 18.98 | 1,123,479 | +0.09(+0.48%) |
Dec 12, 2023 | 19.36 | 19.37 | 18.84 | 18.89 | 320,375 | -0.46(-2.38%) |
Dec 11, 2023 | 19.02 | 19.52 | 18.90 | 19.35 | 408,134 | +0.35(+1.84%) |
Dec 08, 2023 | 18.65 | 19.10 | 18.65 | 19.00 | 366,788 | +0.26(+1.39%) |
Dec 07, 2023 | 18.80 | 18.80 | 18.55 | 18.74 | 333,655 | +0.05(+0.27%) |
Dec 06, 2023 | 18.76 | 19.00 | 18.61 | 18.69 | 278,470 | +0.12(+0.65%) |
Dec 05, 2023 | 18.82 | 18.94 | 18.46 | 18.57 | 382,019 | -0.43(-2.26%) |
Dec 04, 2023 | 18.50 | 19.03 | 18.50 | 19.00 | 286,827 | +0.54(+2.93%) |