Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.64 | 18.00 | 17.23 | 17.35 | 335,314 | +0.12(+0.69%) |
Feb 28, 2024 | 17.54 | 17.71 | 17.23 | 17.23 | 188,438 | -0.71(-3.94%) |
Feb 27, 2024 | 17.91 | 18.33 | 17.69 | 17.93 | 161,406 | +0.32(+1.81%) |
Feb 26, 2024 | 17.97 | 18.10 | 17.36 | 17.62 | 186,256 | -0.37(-2.05%) |
Feb 23, 2024 | 17.70 | 18.15 | 17.61 | 17.98 | 175,960 | +0.28(+1.57%) |
Feb 22, 2024 | 18.01 | 18.06 | 17.42 | 17.71 | 147,781 | -0.14(-0.78%) |
Feb 21, 2024 | 18.21 | 18.51 | 17.65 | 17.84 | 148,553 | -0.59(-3.18%) |
Feb 20, 2024 | 18.37 | 18.65 | 18.18 | 18.43 | 212,549 | -0.20(-1.07%) |
Feb 16, 2024 | 19.09 | 19.21 | 18.62 | 18.63 | 192,604 | -0.74(-3.80%) |
Feb 15, 2024 | 18.66 | 19.62 | 18.66 | 19.37 | 227,253 | +0.99(+5.41%) |
Feb 14, 2024 | 17.51 | 18.67 | 17.24 | 18.37 | 223,304 | +1.19(+6.94%) |
Feb 13, 2024 | 18.26 | 18.58 | 17.17 | 17.18 | 218,970 | -1.88(-9.86%) |
Feb 12, 2024 | 18.40 | 19.19 | 18.40 | 19.06 | 207,336 | +0.70(+3.79%) |
Feb 09, 2024 | 18.14 | 18.46 | 17.61 | 18.36 | 250,193 | +0.25(+1.37%) |
Feb 08, 2024 | 17.49 | 18.39 | 17.32 | 18.11 | 319,825 | +0.67(+3.82%) |
Feb 07, 2024 | 18.89 | 18.89 | 17.44 | 17.45 | 281,886 | -1.23(-6.60%) |
Feb 06, 2024 | 18.76 | 19.14 | 18.58 | 18.68 | 383,521 | -0.14(-0.74%) |
Feb 05, 2024 | 18.73 | 18.86 | 18.25 | 18.82 | 232,342 | -0.18(-0.94%) |
Feb 02, 2024 | 19.70 | 19.73 | 18.97 | 19.00 | 254,650 | -1.02(-5.11%) |
Feb 01, 2024 | 20.46 | 20.65 | 19.88 | 20.02 | 193,350 | -0.24(-1.18%) |
Jan 31, 2024 | 20.81 | 20.97 | 19.97 | 20.26 | 297,489 | -0.50(-2.39%) |
Jan 30, 2024 | 21.60 | 21.60 | 20.74 | 20.76 | 367,309 | -1.07(-4.92%) |
Jan 29, 2024 | 20.68 | 21.85 | 20.64 | 21.83 | 155,985 | +1.24(+6.04%) |
Jan 26, 2024 | 21.50 | 21.81 | 20.56 | 20.59 | 170,338 | -0.64(-3.00%) |
Jan 25, 2024 | 22.37 | 22.51 | 21.14 | 21.22 | 264,029 | -0.79(-3.57%) |
Jan 24, 2024 | 22.37 | 22.53 | 21.96 | 22.01 | 178,266 | +0.03(+0.14%) |
Jan 23, 2024 | 21.31 | 22.09 | 21.23 | 21.98 | 180,147 | +0.99(+4.74%) |
Jan 22, 2024 | 20.16 | 21.06 | 20.16 | 20.99 | 156,893 | +1.06(+5.34%) |
Jan 19, 2024 | 19.85 | 20.00 | 19.39 | 19.92 | 127,827 | +0.22(+1.11%) |
Jan 18, 2024 | 19.88 | 20.02 | 19.21 | 19.70 | 137,870 | +0.02(+0.10%) |
Jan 17, 2024 | 19.68 | 19.98 | 19.44 | 19.68 | 170,299 | -0.47(-2.32%) |
Jan 16, 2024 | 19.94 | 20.39 | 19.80 | 20.15 | 225,030 | -0.09(-0.44%) |
Jan 12, 2024 | 20.68 | 20.94 | 20.06 | 20.24 | 131,524 | -0.05(-0.24%) |
Jan 11, 2024 | 20.09 | 20.34 | 19.74 | 20.29 | 252,373 | +0.06(+0.30%) |
Jan 10, 2024 | 19.99 | 20.26 | 19.64 | 20.23 | 161,677 | +0.15(+0.74%) |
Jan 09, 2024 | 19.90 | 20.29 | 19.66 | 20.08 | 162,821 | -0.24(-1.17%) |
Jan 08, 2024 | 19.52 | 20.37 | 19.43 | 20.32 | 201,902 | +0.79(+4.02%) |
Jan 05, 2024 | 19.45 | 19.95 | 19.40 | 19.53 | 160,653 | -0.17(-0.86%) |
Jan 04, 2024 | 20.08 | 20.20 | 19.67 | 19.70 | 160,281 | -0.35(-1.74%) |
Jan 03, 2024 | 21.07 | 21.07 | 19.92 | 20.05 | 271,071 | -1.33(-6.23%) |
Jan 02, 2024 | 21.38 | 21.92 | 21.28 | 21.38 | 156,317 | -0.16(-0.74%) |
Dec 29, 2023 | 21.68 | 21.72 | 21.18 | 21.54 | 178,564 | -0.26(-1.19%) |
Dec 28, 2023 | 21.65 | 21.97 | 21.64 | 21.80 | 100,945 | +0.16(+0.74%) |
Dec 27, 2023 | 21.87 | 21.96 | 21.54 | 21.64 | 105,169 | -0.18(-0.82%) |
Dec 26, 2023 | 21.75 | 21.99 | 21.61 | 21.82 | 89,520 | +0.26(+1.20%) |
Dec 22, 2023 | 21.78 | 22.06 | 21.47 | 21.56 | 113,449 | -0.03(-0.14%) |
Dec 21, 2023 | 21.54 | 21.69 | 21.12 | 21.59 | 100,415 | +0.33(+1.54%) |
Dec 20, 2023 | 22.01 | 22.28 | 21.24 | 21.26 | 168,606 | -0.82(-3.69%) |
Dec 19, 2023 | 21.54 | 22.20 | 21.51 | 22.08 | 199,815 | +0.83(+3.88%) |
Dec 18, 2023 | 21.69 | 21.84 | 21.23 | 21.25 | 209,854 | -0.37(-1.70%) |
Dec 15, 2023 | 22.40 | 22.56 | 21.57 | 21.62 | 828,562 | -0.62(-2.77%) |
Dec 14, 2023 | 21.28 | 22.52 | 21.24 | 22.24 | 306,149 | +1.58(+7.65%) |
Dec 13, 2023 | 19.90 | 20.83 | 19.48 | 20.66 | 490,938 | +0.75(+3.74%) |
Dec 12, 2023 | 20.18 | 20.18 | 19.83 | 19.91 | 286,495 | -0.43(-2.10%) |
Dec 11, 2023 | 20.14 | 20.37 | 19.94 | 20.34 | 279,825 | +0.20(+0.99%) |
Dec 08, 2023 | 19.76 | 20.19 | 19.66 | 20.14 | 158,315 | +0.37(+1.86%) |
Dec 07, 2023 | 19.50 | 19.84 | 19.06 | 19.77 | 327,964 | +0.22(+1.12%) |
Dec 06, 2023 | 19.17 | 19.75 | 19.17 | 19.55 | 247,193 | +0.50(+2.61%) |
Dec 05, 2023 | 19.41 | 19.55 | 19.04 | 19.06 | 162,940 | -0.53(-2.69%) |
Dec 04, 2023 | 19.07 | 19.72 | 19.07 | 19.58 | 172,535 | +0.45(+2.34%) |