Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.59 | 18.59 | 18.00 | 18.02 | 12,302 | -0.41(-2.22%) |
Feb 28, 2024 | 18.73 | 18.73 | 18.40 | 18.43 | 7,663 | -0.22(-1.18%) |
Feb 27, 2024 | 18.86 | 18.86 | 18.45 | 18.65 | 6,540 | -0.26(-1.37%) |
Feb 26, 2024 | 18.39 | 19.33 | 18.39 | 18.91 | 28,172 | +0.51(+2.77%) |
Feb 23, 2024 | 18.54 | 18.54 | 17.80 | 18.40 | 19,357 | +0.26(+1.43%) |
Feb 22, 2024 | 16.90 | 18.14 | 16.82 | 18.14 | 48,484 | +1.10(+6.46%) |
Feb 21, 2024 | 16.88 | 17.38 | 16.88 | 17.04 | 10,436 | +0.05(+0.29%) |
Feb 20, 2024 | 16.86 | 17.29 | 16.46 | 16.99 | 47,225 | +0.56(+3.41%) |
Feb 16, 2024 | 17.29 | 17.29 | 16.43 | 16.43 | 9,118 | -0.71(-4.14%) |
Feb 15, 2024 | 17.67 | 17.76 | 17.04 | 17.14 | 7,074 | -0.31(-1.78%) |
Feb 14, 2024 | 16.85 | 17.52 | 16.72 | 17.45 | 15,520 | +0.77(+4.62%) |
Feb 13, 2024 | 17.36 | 17.73 | 16.68 | 16.68 | 20,360 | -1.26(-7.01%) |
Feb 12, 2024 | 17.76 | 18.21 | 17.54 | 17.94 | 18,290 | +0.18(+1.01%) |
Feb 09, 2024 | 17.78 | 17.99 | 17.46 | 17.76 | 13,400 | +0.00(+0.00%) |
Feb 08, 2024 | 17.39 | 18.09 | 17.39 | 17.76 | 7,187 | +0.28(+1.60%) |
Feb 07, 2024 | 18.22 | 18.55 | 17.47 | 17.48 | 13,157 | -0.96(-5.20%) |
Feb 06, 2024 | 17.93 | 18.65 | 17.93 | 18.44 | 21,774 | +0.70(+3.94%) |
Feb 05, 2024 | 18.22 | 18.22 | 17.66 | 17.74 | 11,762 | -0.33(-1.82%) |
Feb 02, 2024 | 18.24 | 18.24 | 17.63 | 18.07 | 15,374 | -0.27(-1.47%) |
Feb 01, 2024 | 17.97 | 18.34 | 17.96 | 18.34 | 12,441 | +0.36(+2.00%) |
Jan 31, 2024 | 18.18 | 18.48 | 17.97 | 17.98 | 10,682 | -0.29(-1.58%) |
Jan 30, 2024 | 18.70 | 18.70 | 18.21 | 18.27 | 11,644 | -0.43(-2.30%) |
Jan 29, 2024 | 17.96 | 19.04 | 17.85 | 18.70 | 29,667 | +0.72(+4.00%) |
Jan 26, 2024 | 18.21 | 18.21 | 17.84 | 17.98 | 8,274 | -0.04(-0.22%) |
Jan 25, 2024 | 17.71 | 18.02 | 17.48 | 18.02 | 18,469 | +0.15(+0.84%) |
Jan 24, 2024 | 17.61 | 17.94 | 17.26 | 17.87 | 11,478 | +0.50(+2.87%) |
Jan 23, 2024 | 17.99 | 17.99 | 17.37 | 17.37 | 15,865 | -0.62(-3.44%) |
Jan 22, 2024 | 17.53 | 18.23 | 17.41 | 17.99 | 27,151 | +0.52(+2.97%) |
Jan 19, 2024 | 17.66 | 17.66 | 17.32 | 17.47 | 18,020 | -0.05(-0.28%) |
Jan 18, 2024 | 17.97 | 18.03 | 17.33 | 17.52 | 13,130 | -0.20(-1.13%) |
Jan 17, 2024 | 17.95 | 18.04 | 17.68 | 17.72 | 19,009 | -0.10(-0.56%) |
Jan 16, 2024 | 17.45 | 18.17 | 17.26 | 17.82 | 27,477 | +0.47(+2.70%) |
Jan 12, 2024 | 17.23 | 17.61 | 17.23 | 17.35 | 11,826 | +0.11(+0.64%) |
Jan 11, 2024 | 17.51 | 17.57 | 16.99 | 17.24 | 13,891 | -0.14(-0.80%) |
Jan 10, 2024 | 17.37 | 17.60 | 17.17 | 17.38 | 20,068 | -0.09(-0.51%) |
Jan 09, 2024 | 17.69 | 18.18 | 17.47 | 17.47 | 17,952 | -0.22(-1.24%) |
Jan 08, 2024 | 17.52 | 18.15 | 17.09 | 17.69 | 22,378 | +0.42(+2.43%) |
Jan 05, 2024 | 17.27 | 17.57 | 17.27 | 17.27 | 15,298 | +0.00(+0.00%) |
Jan 04, 2024 | 17.74 | 18.02 | 17.22 | 17.27 | 14,921 | -0.60(-3.35%) |
Jan 03, 2024 | 18.27 | 18.27 | 17.83 | 17.87 | 11,444 | -0.46(-2.51%) |
Jan 02, 2024 | 18.47 | 18.55 | 18.25 | 18.33 | 32,395 | -0.18(-0.97%) |
Dec 29, 2023 | 18.00 | 18.65 | 18.00 | 18.51 | 15,535 | +0.35(+1.92%) |
Dec 28, 2023 | 18.27 | 18.49 | 17.97 | 18.16 | 16,156 | -0.13(-0.71%) |
Dec 27, 2023 | 18.03 | 18.54 | 17.74 | 18.29 | 19,208 | +0.26(+1.44%) |
Dec 26, 2023 | 18.21 | 18.46 | 17.84 | 18.03 | 17,965 | -0.09(-0.50%) |
Dec 22, 2023 | 18.22 | 18.54 | 17.54 | 18.12 | 23,390 | -0.01(-0.06%) |
Dec 21, 2023 | 17.92 | 18.44 | 17.04 | 18.13 | 41,151 | +0.36(+2.02%) |
Dec 20, 2023 | 18.80 | 18.97 | 17.66 | 17.77 | 44,028 | -1.01(-5.37%) |
Dec 19, 2023 | 19.43 | 19.62 | 18.59 | 18.78 | 66,242 | +0.12(+0.64%) |
Dec 18, 2023 | 16.97 | 19.19 | 16.97 | 18.66 | 132,077 | +1.69(+9.94%) |
Dec 15, 2023 | 15.67 | 17.42 | 15.66 | 16.97 | 119,628 | +1.32(+8.42%) |
Dec 14, 2023 | 15.57 | 15.66 | 15.32 | 15.65 | 27,065 | +0.05(+0.32%) |
Dec 13, 2023 | 14.84 | 15.62 | 14.84 | 15.60 | 112,294 | +0.71(+4.76%) |
Dec 12, 2023 | 14.95 | 15.03 | 14.84 | 14.89 | 20,212 | -0.01(-0.07%) |
Dec 11, 2023 | 15.12 | 15.27 | 14.05 | 14.90 | 33,621 | -0.08(-0.53%) |
Dec 08, 2023 | 15.17 | 15.28 | 14.82 | 14.98 | 17,775 | -0.27(-1.77%) |
Dec 07, 2023 | 14.97 | 15.47 | 14.97 | 15.25 | 53,319 | +0.48(+3.24%) |
Dec 06, 2023 | 14.64 | 14.92 | 14.49 | 14.77 | 17,616 | +0.25(+1.72%) |
Dec 05, 2023 | 14.47 | 14.77 | 14.37 | 14.52 | 9,103 | -0.02(-0.14%) |
Dec 04, 2023 | 14.76 | 14.97 | 14.42 | 14.54 | 21,964 | -0.37(-2.48%) |