Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.38 | 18.69 | 18.06 | 18.07 | 1,021,678 | +0.32(+1.78%) |
Feb 28, 2024 | 18.03 | 18.38 | 17.75 | 17.75 | 749,325 | -0.75(-4.05%) |
Feb 27, 2024 | 18.64 | 18.72 | 18.25 | 18.50 | 1,239,817 | +0.38(+2.12%) |
Feb 26, 2024 | 18.18 | 18.56 | 17.98 | 18.12 | 1,096,364 | -0.52(-2.80%) |
Feb 23, 2024 | 19.25 | 19.42 | 18.38 | 18.64 | 1,450,878 | -0.40(-2.12%) |
Feb 22, 2024 | 18.90 | 19.32 | 18.88 | 19.04 | 2,481,640 | +0.72(+3.93%) |
Feb 21, 2024 | 18.40 | 18.67 | 18.03 | 18.32 | 1,816,591 | +0.51(+2.88%) |
Feb 20, 2024 | 18.18 | 18.68 | 17.67 | 17.81 | 1,971,541 | +0.11(+0.61%) |
Feb 16, 2024 | 17.22 | 18.03 | 17.22 | 17.70 | 2,313,539 | +0.95(+5.65%) |
Feb 15, 2024 | 16.70 | 16.91 | 16.57 | 16.76 | 714,795 | +0.14(+0.83%) |
Feb 14, 2024 | 16.31 | 16.67 | 16.31 | 16.62 | 413,771 | +0.55(+3.44%) |
Feb 13, 2024 | 16.26 | 16.37 | 15.98 | 16.07 | 434,723 | -0.53(-3.21%) |
Feb 12, 2024 | 16.36 | 16.83 | 16.36 | 16.60 | 568,087 | +0.36(+2.25%) |
Feb 09, 2024 | 16.04 | 16.30 | 15.93 | 16.23 | 271,610 | +0.11(+0.67%) |
Feb 08, 2024 | 15.93 | 16.26 | 15.91 | 16.12 | 729,895 | +0.20(+1.24%) |
Feb 07, 2024 | 15.97 | 16.16 | 15.64 | 15.93 | 1,027,730 | -0.55(-3.35%) |
Feb 06, 2024 | 16.60 | 16.80 | 16.08 | 16.48 | 1,341,710 | +0.65(+4.11%) |
Feb 05, 2024 | 16.18 | 16.18 | 15.48 | 15.83 | 1,825,766 | -0.29(-1.77%) |
Feb 02, 2024 | 16.27 | 16.35 | 15.99 | 16.12 | 1,058,881 | -0.52(-3.14%) |
Feb 01, 2024 | 16.99 | 17.33 | 16.54 | 16.64 | 1,141,175 | -0.08(-0.47%) |
Jan 31, 2024 | 16.67 | 17.31 | 16.25 | 16.72 | 2,291,078 | -0.19(-1.11%) |
Jan 30, 2024 | 16.77 | 16.98 | 16.41 | 16.90 | 2,639,100 | -0.50(-2.89%) |
Jan 29, 2024 | 19.31 | 19.32 | 17.02 | 17.41 | 3,722,978 | -2.11(-10.81%) |
Jan 26, 2024 | 19.48 | 19.93 | 19.20 | 19.52 | 1,198,495 | -0.48(-2.42%) |
Jan 25, 2024 | 19.96 | 20.38 | 19.87 | 20.00 | 743,831 | +0.19(+0.95%) |
Jan 24, 2024 | 20.92 | 21.09 | 19.53 | 19.81 | 1,796,740 | -0.83(-4.01%) |
Jan 23, 2024 | 20.88 | 21.42 | 20.28 | 20.64 | 1,608,207 | +0.60(+3.00%) |
Jan 22, 2024 | 20.31 | 20.50 | 19.60 | 20.04 | 2,214,766 | -0.84(-4.01%) |
Jan 19, 2024 | 21.25 | 21.57 | 19.92 | 20.88 | 2,494,014 | +0.39(+1.93%) |
Jan 18, 2024 | 21.65 | 22.87 | 20.42 | 20.48 | 2,844,523 | -0.22(-1.05%) |
Jan 17, 2024 | 21.21 | 21.44 | 20.45 | 20.70 | 2,047,244 | -1.51(-6.79%) |
Jan 16, 2024 | 22.10 | 22.61 | 21.72 | 22.21 | 1,561,397 | +0.04(+0.18%) |
Jan 12, 2024 | 21.50 | 22.19 | 21.48 | 22.17 | 1,107,053 | +0.71(+3.31%) |
Jan 11, 2024 | 22.01 | 22.23 | 21.25 | 21.46 | 1,130,355 | -0.19(-0.87%) |
Jan 10, 2024 | 21.48 | 21.80 | 20.91 | 21.64 | 1,647,489 | -0.05(-0.23%) |
Jan 09, 2024 | 20.83 | 21.89 | 20.78 | 21.69 | 1,672,252 | +0.93(+4.46%) |
Jan 08, 2024 | 20.77 | 21.07 | 20.51 | 20.77 | 1,488,915 | -0.31(-1.45%) |
Jan 05, 2024 | 21.34 | 21.73 | 21.03 | 21.07 | 1,684,195 | -0.50(-2.33%) |
Jan 04, 2024 | 20.91 | 22.32 | 20.91 | 21.58 | 3,960,459 | +1.94(+9.89%) |
Jan 03, 2024 | 19.47 | 19.97 | 19.47 | 19.63 | 1,050,488 | +0.08(+0.40%) |
Jan 02, 2024 | 19.59 | 19.83 | 19.01 | 19.55 | 1,522,444 | -0.55(-2.75%) |
Dec 29, 2023 | 19.97 | 20.74 | 19.77 | 20.11 | 1,758,586 | +0.16(+0.79%) |
Dec 28, 2023 | 19.89 | 21.12 | 19.85 | 19.95 | 1,960,901 | +0.30(+1.50%) |
Dec 27, 2023 | 19.85 | 19.86 | 19.38 | 19.65 | 865,326 | +0.07(+0.35%) |
Dec 26, 2023 | 19.48 | 19.83 | 19.37 | 19.58 | 674,636 | +0.23(+1.17%) |
Dec 22, 2023 | 18.77 | 19.51 | 18.48 | 19.36 | 1,046,173 | +0.04(+0.20%) |
Dec 21, 2023 | 18.84 | 19.36 | 18.84 | 19.32 | 793,499 | +0.70(+3.76%) |
Dec 20, 2023 | 19.25 | 19.56 | 18.61 | 18.62 | 1,148,724 | -0.95(-4.84%) |
Dec 19, 2023 | 19.12 | 19.65 | 19.09 | 19.56 | 1,845,479 | +0.64(+3.39%) |
Dec 18, 2023 | 18.87 | 19.21 | 18.70 | 18.92 | 1,341,164 | +0.06(+0.31%) |
Dec 15, 2023 | 18.34 | 19.85 | 18.34 | 18.87 | 3,399,614 | +0.65(+3.57%) |
Dec 14, 2023 | 18.62 | 18.81 | 18.01 | 18.21 | 2,742,475 | -0.54(-2.89%) |
Dec 13, 2023 | 18.91 | 19.08 | 18.28 | 18.76 | 1,559,611 | -0.28(-1.45%) |
Dec 12, 2023 | 19.22 | 19.23 | 18.66 | 19.03 | 1,558,779 | -0.13(-0.67%) |
Dec 11, 2023 | 19.45 | 19.71 | 19.01 | 19.16 | 2,581,283 | -0.11(-0.56%) |
Dec 08, 2023 | 20.10 | 20.11 | 18.73 | 19.27 | 3,652,080 | -1.43(-6.90%) |
Dec 07, 2023 | 20.65 | 21.07 | 20.43 | 20.70 | 1,867,632 | -0.13(-0.62%) |
Dec 06, 2023 | 20.92 | 21.53 | 20.75 | 20.83 | 2,878,327 | +0.42(+2.08%) |
Dec 05, 2023 | 19.87 | 21.54 | 19.84 | 20.40 | 2,789,380 | -0.06(-0.29%) |
Dec 04, 2023 | 23.06 | 23.06 | 20.33 | 20.46 | 5,509,248 | -3.43(-14.36%) |