Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.20 | 17.44 | 16.44 | 16.64 | 38,410 | -0.25(-1.48%) |
Feb 28, 2024 | 16.87 | 17.39 | 16.81 | 16.89 | 62,077 | -0.36(-2.09%) |
Feb 27, 2024 | 17.92 | 18.02 | 17.00 | 17.25 | 63,633 | -0.85(-4.70%) |
Feb 26, 2024 | 18.75 | 19.34 | 17.95 | 18.10 | 168,061 | -0.87(-4.59%) |
Feb 23, 2024 | 19.92 | 19.92 | 18.45 | 18.97 | 95,259 | -0.48(-2.47%) |
Feb 22, 2024 | 19.06 | 20.15 | 19.06 | 19.45 | 68,745 | +0.38(+1.99%) |
Feb 21, 2024 | 19.15 | 19.20 | 18.60 | 19.07 | 41,266 | -0.14(-0.73%) |
Feb 20, 2024 | 19.09 | 19.53 | 18.12 | 19.21 | 63,558 | +0.58(+3.11%) |
Feb 16, 2024 | 18.87 | 19.16 | 18.43 | 18.63 | 8,837 | -0.26(-1.38%) |
Feb 15, 2024 | 17.89 | 19.31 | 17.89 | 18.89 | 49,035 | +0.53(+2.89%) |
Feb 14, 2024 | 18.00 | 18.40 | 17.64 | 18.36 | 34,380 | +1.10(+6.37%) |
Feb 13, 2024 | 17.21 | 17.28 | 16.81 | 17.26 | 9,317 | -0.10(-0.58%) |
Feb 12, 2024 | 18.02 | 18.08 | 17.20 | 17.36 | 16,824 | -0.34(-1.92%) |
Feb 09, 2024 | 16.82 | 17.91 | 16.50 | 17.70 | 55,509 | +0.87(+5.17%) |
Feb 08, 2024 | 18.32 | 18.32 | 16.69 | 16.83 | 45,350 | -1.59(-8.63%) |
Feb 07, 2024 | 17.80 | 19.00 | 17.80 | 18.42 | 62,850 | -0.49(-2.59%) |
Feb 06, 2024 | 18.86 | 18.96 | 18.21 | 18.91 | 67,537 | +0.30(+1.61%) |
Feb 05, 2024 | 19.69 | 20.16 | 18.48 | 18.61 | 38,062 | -0.90(-4.61%) |
Feb 02, 2024 | 19.49 | 19.90 | 19.34 | 19.51 | 36,382 | -0.15(-0.76%) |
Feb 01, 2024 | 19.75 | 20.05 | 19.36 | 19.66 | 31,780 | +0.00(+0.00%) |
Jan 31, 2024 | 19.27 | 20.14 | 19.27 | 19.66 | 84,699 | +0.08(+0.41%) |
Jan 30, 2024 | 19.86 | 20.19 | 19.50 | 19.58 | 50,323 | -0.04(-0.20%) |
Jan 29, 2024 | 19.90 | 20.04 | 19.05 | 19.62 | 32,718 | -0.43(-2.14%) |
Jan 26, 2024 | 20.21 | 20.66 | 19.38 | 20.05 | 114,179 | +0.20(+1.01%) |
Jan 25, 2024 | 19.72 | 20.15 | 19.64 | 19.85 | 105,322 | +0.58(+3.01%) |
Jan 24, 2024 | 19.77 | 20.35 | 19.09 | 19.27 | 68,392 | -0.02(-0.10%) |
Jan 23, 2024 | 19.95 | 20.70 | 19.22 | 19.29 | 128,651 | -1.00(-4.93%) |
Jan 22, 2024 | 19.79 | 21.51 | 19.79 | 20.29 | 137,625 | +0.57(+2.89%) |
Jan 19, 2024 | 18.88 | 19.82 | 18.51 | 19.72 | 55,628 | +0.87(+4.62%) |
Jan 18, 2024 | 17.76 | 18.89 | 17.40 | 18.85 | 57,061 | +1.24(+7.04%) |
Jan 17, 2024 | 17.07 | 17.91 | 16.92 | 17.61 | 69,522 | +0.13(+0.74%) |
Jan 16, 2024 | 18.09 | 18.44 | 17.27 | 17.48 | 29,658 | -0.97(-5.26%) |
Jan 12, 2024 | 17.86 | 18.72 | 17.86 | 18.45 | 23,512 | +0.54(+3.02%) |
Jan 11, 2024 | 18.42 | 18.42 | 17.84 | 17.91 | 9,447 | -0.17(-0.94%) |
Jan 10, 2024 | 17.02 | 18.15 | 17.02 | 18.08 | 34,366 | +0.92(+5.36%) |
Jan 09, 2024 | 18.52 | 18.53 | 17.09 | 17.16 | 65,771 | -1.43(-7.69%) |
Jan 08, 2024 | 18.10 | 18.62 | 17.85 | 18.59 | 67,510 | +0.20(+1.09%) |
Jan 05, 2024 | 18.75 | 18.79 | 17.84 | 18.39 | 72,205 | -0.50(-2.65%) |
Jan 04, 2024 | 19.71 | 19.87 | 18.78 | 18.89 | 28,135 | -0.45(-2.33%) |
Jan 03, 2024 | 20.28 | 20.44 | 19.26 | 19.34 | 80,171 | -0.23(-1.18%) |
Jan 02, 2024 | 19.41 | 20.40 | 19.08 | 19.57 | 110,078 | +0.20(+1.03%) |
Dec 29, 2023 | 19.20 | 19.87 | 19.20 | 19.37 | 53,824 | -0.12(-0.62%) |
Dec 28, 2023 | 19.31 | 19.68 | 19.10 | 19.49 | 26,997 | +0.28(+1.46%) |
Dec 27, 2023 | 19.75 | 20.08 | 19.11 | 19.21 | 43,404 | -0.70(-3.52%) |
Dec 26, 2023 | 19.59 | 20.14 | 19.10 | 19.91 | 62,237 | +0.88(+4.62%) |
Dec 22, 2023 | 19.95 | 20.00 | 19.00 | 19.03 | 138,294 | -1.06(-5.28%) |
Dec 21, 2023 | 20.10 | 20.56 | 18.80 | 20.09 | 186,190 | +0.79(+4.09%) |
Dec 20, 2023 | 20.03 | 20.37 | 19.30 | 19.30 | 70,342 | -0.99(-4.88%) |
Dec 19, 2023 | 21.25 | 21.80 | 20.23 | 20.29 | 92,784 | -0.82(-3.88%) |
Dec 18, 2023 | 19.95 | 21.60 | 19.93 | 21.11 | 149,788 | +1.16(+5.81%) |
Dec 15, 2023 | 19.15 | 19.95 | 18.93 | 19.95 | 101,470 | +0.94(+4.94%) |
Dec 14, 2023 | 19.74 | 20.34 | 18.37 | 19.01 | 109,158 | -0.64(-3.26%) |
Dec 13, 2023 | 20.49 | 20.49 | 19.26 | 19.65 | 165,915 | -0.04(-0.20%) |
Dec 12, 2023 | 17.83 | 19.91 | 17.80 | 19.69 | 247,746 | +1.58(+8.72%) |
Dec 11, 2023 | 17.60 | 18.34 | 16.96 | 18.11 | 117,073 | +0.51(+2.90%) |
Dec 08, 2023 | 16.90 | 17.60 | 16.65 | 17.60 | 49,239 | +0.71(+4.20%) |
Dec 07, 2023 | 16.97 | 17.14 | 15.80 | 16.89 | 121,695 | +0.13(+0.78%) |
Dec 06, 2023 | 17.91 | 17.91 | 16.50 | 16.76 | 68,930 | -0.45(-2.61%) |
Dec 05, 2023 | 16.17 | 17.50 | 16.00 | 17.21 | 62,927 | +0.60(+3.61%) |
Dec 04, 2023 | 16.36 | 16.61 | 16.01 | 16.61 | 40,568 | +0.12(+0.73%) |