Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.18 | 19.28 | 18.99 | 19.11 | 186,008 | +0.18(+0.94%) |
Feb 28, 2024 | 19.14 | 19.19 | 18.91 | 18.93 | 111,196 | -0.38(-1.96%) |
Feb 27, 2024 | 19.67 | 19.68 | 19.19 | 19.31 | 89,096 | -0.23(-1.17%) |
Feb 26, 2024 | 19.38 | 19.65 | 19.38 | 19.54 | 148,414 | +0.06(+0.31%) |
Feb 23, 2024 | 19.01 | 19.49 | 18.89 | 19.48 | 151,339 | +0.42(+2.19%) |
Feb 22, 2024 | 18.88 | 19.10 | 18.72 | 19.06 | 102,383 | +0.13(+0.68%) |
Feb 21, 2024 | 18.89 | 18.96 | 18.67 | 18.93 | 115,554 | +0.06(+0.32%) |
Feb 20, 2024 | 18.78 | 18.96 | 18.75 | 18.87 | 113,880 | -0.09(-0.47%) |
Feb 16, 2024 | 19.31 | 19.34 | 18.95 | 18.96 | 154,527 | -0.52(-2.65%) |
Feb 15, 2024 | 19.19 | 19.49 | 19.06 | 19.48 | 169,342 | +0.42(+2.19%) |
Feb 14, 2024 | 18.66 | 19.11 | 18.56 | 19.06 | 148,094 | +0.54(+2.90%) |
Feb 13, 2024 | 18.75 | 18.92 | 18.29 | 18.52 | 202,672 | -0.79(-4.07%) |
Feb 12, 2024 | 19.09 | 19.44 | 19.09 | 19.31 | 173,798 | +0.21(+1.09%) |
Feb 09, 2024 | 18.69 | 19.13 | 18.62 | 19.10 | 92,580 | +0.54(+2.89%) |
Feb 08, 2024 | 18.27 | 18.60 | 18.26 | 18.56 | 102,001 | +0.31(+1.69%) |
Feb 07, 2024 | 18.47 | 18.47 | 18.14 | 18.25 | 88,099 | -0.19(-1.02%) |
Feb 06, 2024 | 18.37 | 18.57 | 18.37 | 18.44 | 90,938 | +0.03(+0.16%) |
Feb 05, 2024 | 18.71 | 18.71 | 18.41 | 18.41 | 168,409 | -0.54(-2.83%) |
Feb 02, 2024 | 18.74 | 19.15 | 18.69 | 18.95 | 164,144 | +0.03(+0.16%) |
Feb 01, 2024 | 18.70 | 18.95 | 18.56 | 18.92 | 170,629 | +0.29(+1.55%) |
Jan 31, 2024 | 18.53 | 19.01 | 18.49 | 18.63 | 311,405 | +0.10(+0.54%) |
Jan 30, 2024 | 18.48 | 18.64 | 18.47 | 18.53 | 106,947 | -0.06(-0.32%) |
Jan 29, 2024 | 18.76 | 18.90 | 18.52 | 18.59 | 172,652 | -0.11(-0.58%) |
Jan 26, 2024 | 18.94 | 18.97 | 18.63 | 18.70 | 108,606 | -0.08(-0.42%) |
Jan 25, 2024 | 19.00 | 19.00 | 18.50 | 18.78 | 143,377 | +0.09(+0.48%) |
Jan 24, 2024 | 19.00 | 19.02 | 18.55 | 18.69 | 139,538 | -0.10(-0.53%) |
Jan 23, 2024 | 19.05 | 19.20 | 18.77 | 18.79 | 106,974 | -0.04(-0.21%) |
Jan 22, 2024 | 18.73 | 18.89 | 18.62 | 18.83 | 143,307 | +0.16(+0.85%) |
Jan 19, 2024 | 18.73 | 18.85 | 18.39 | 18.67 | 155,213 | +0.05(+0.27%) |
Jan 18, 2024 | 18.17 | 18.67 | 18.10 | 18.62 | 717,695 | +0.44(+2.40%) |
Jan 17, 2024 | 17.97 | 18.28 | 17.91 | 18.18 | 316,627 | -0.03(-0.16%) |
Jan 16, 2024 | 18.28 | 18.39 | 18.13 | 18.21 | 160,050 | -0.27(-1.45%) |
Jan 12, 2024 | 18.58 | 18.63 | 18.25 | 18.48 | 241,385 | +0.16(+0.87%) |
Jan 11, 2024 | 18.42 | 18.59 | 18.09 | 18.32 | 408,254 | -0.23(-1.23%) |
Jan 10, 2024 | 18.55 | 18.75 | 18.36 | 18.55 | 269,236 | +0.00(+0.00%) |
Jan 09, 2024 | 18.66 | 18.75 | 18.47 | 18.55 | 137,994 | -0.30(-1.58%) |
Jan 08, 2024 | 19.11 | 19.16 | 18.75 | 18.85 | 318,894 | -0.23(-1.20%) |
Jan 05, 2024 | 18.84 | 19.20 | 18.61 | 19.08 | 180,044 | +0.14(+0.73%) |
Jan 04, 2024 | 19.11 | 19.12 | 18.88 | 18.94 | 154,380 | -0.11(-0.57%) |
Jan 03, 2024 | 19.49 | 19.63 | 18.97 | 19.05 | 170,213 | -0.46(-2.34%) |
Jan 02, 2024 | 19.38 | 19.76 | 19.28 | 19.51 | 152,513 | +0.08(+0.41%) |
Dec 29, 2023 | 19.86 | 19.89 | 19.43 | 19.43 | 165,887 | -0.17(-0.86%) |
Dec 28, 2023 | 19.67 | 19.77 | 19.53 | 19.59 | 94,651 | -0.22(-1.10%) |
Dec 27, 2023 | 19.88 | 19.93 | 19.73 | 19.81 | 105,388 | +0.02(+0.10%) |
Dec 26, 2023 | 19.83 | 19.89 | 19.74 | 19.79 | 95,751 | +0.04(+0.20%) |
Dec 22, 2023 | 19.85 | 20.06 | 19.65 | 19.75 | 130,550 | -0.04(-0.20%) |
Dec 21, 2023 | 19.64 | 19.84 | 19.53 | 19.79 | 207,522 | +0.26(+1.32%) |
Dec 20, 2023 | 19.72 | 20.04 | 19.54 | 19.54 | 162,659 | -0.31(-1.55%) |
Dec 19, 2023 | 19.27 | 19.86 | 19.19 | 19.84 | 273,903 | +0.73(+3.79%) |
Dec 18, 2023 | 19.25 | 19.25 | 18.95 | 19.12 | 311,018 | -0.10(-0.52%) |
Dec 15, 2023 | 19.66 | 19.75 | 19.16 | 19.22 | 2,654,561 | -0.29(-1.48%) |
Dec 14, 2023 | 19.22 | 19.94 | 19.22 | 19.51 | 537,135 | +0.72(+3.81%) |
Dec 13, 2023 | 18.03 | 18.83 | 17.94 | 18.79 | 581,249 | +0.76(+4.19%) |
Dec 12, 2023 | 18.03 | 18.21 | 17.85 | 18.03 | 270,987 | +0.00(+0.00%) |
Dec 11, 2023 | 17.98 | 18.13 | 17.89 | 18.03 | 271,934 | +0.10(+0.55%) |
Dec 08, 2023 | 18.09 | 18.22 | 17.87 | 17.94 | 165,939 | -0.22(-1.20%) |
Dec 07, 2023 | 17.89 | 18.15 | 17.69 | 18.15 | 307,212 | +0.40(+2.24%) |
Dec 06, 2023 | 17.94 | 18.13 | 17.76 | 17.76 | 429,116 | -0.17(-0.94%) |
Dec 05, 2023 | 17.76 | 18.02 | 17.65 | 17.93 | 214,830 | +0.12(+0.67%) |
Dec 04, 2023 | 17.59 | 17.88 | 17.59 | 17.81 | 200,185 | +0.13(+0.73%) |