Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.29 | 20.31 | 19.65 | 20.18 | 25,778 | -0.14(-0.71%) |
Feb 28, 2024 | 19.81 | 20.36 | 19.45 | 20.32 | 10,128 | +0.16(+0.81%) |
Feb 27, 2024 | 20.13 | 20.17 | 20.08 | 20.16 | 41,377 | +0.71(+3.65%) |
Feb 26, 2024 | 19.43 | 19.55 | 19.42 | 19.45 | 104,821 | +0.71(+3.79%) |
Feb 23, 2024 | 18.83 | 18.95 | 18.25 | 18.74 | 49,460 | +0.03(+0.16%) |
Feb 22, 2024 | 18.05 | 18.76 | 18.05 | 18.71 | 26,670 | +0.11(+0.59%) |
Feb 21, 2024 | 18.59 | 18.67 | 18.55 | 18.60 | 66,212 | +0.13(+0.70%) |
Feb 20, 2024 | 18.47 | 18.54 | 17.74 | 18.47 | 38,275 | -0.10(-0.54%) |
Feb 16, 2024 | 18.52 | 18.88 | 18.52 | 18.57 | 36,996 | +0.38(+2.06%) |
Feb 15, 2024 | 18.18 | 18.23 | 18.00 | 18.20 | 51,035 | +0.05(+0.29%) |
Feb 14, 2024 | 18.10 | 18.67 | 18.04 | 18.14 | 42,841 | +0.61(+3.49%) |
Feb 13, 2024 | 17.10 | 18.43 | 17.10 | 17.53 | 29,891 | -1.49(-7.83%) |
Feb 12, 2024 | 18.77 | 19.02 | 18.77 | 19.02 | 22,803 | +0.17(+0.90%) |
Feb 09, 2024 | 18.66 | 18.92 | 18.66 | 18.85 | 24,245 | -0.05(-0.26%) |
Feb 08, 2024 | 18.86 | 18.90 | 18.79 | 18.90 | 28,036 | -0.13(-0.68%) |
Feb 07, 2024 | 18.29 | 19.03 | 18.29 | 19.03 | 30,378 | -0.07(-0.37%) |
Feb 06, 2024 | 19.03 | 19.12 | 19.03 | 19.10 | 30,805 | -0.17(-0.88%) |
Feb 05, 2024 | 19.26 | 19.33 | 19.19 | 19.27 | 32,003 | -0.03(-0.16%) |
Feb 02, 2024 | 19.14 | 19.30 | 19.09 | 19.30 | 19,992 | -0.26(-1.33%) |
Feb 01, 2024 | 19.52 | 19.59 | 19.44 | 19.56 | 20,599 | +0.04(+0.20%) |
Jan 31, 2024 | 19.71 | 19.71 | 19.51 | 19.52 | 37,887 | +0.07(+0.36%) |
Jan 30, 2024 | 19.48 | 19.48 | 19.42 | 19.45 | 18,897 | -0.34(-1.72%) |
Jan 29, 2024 | 19.68 | 19.79 | 19.64 | 19.79 | 51,294 | +0.18(+0.92%) |
Jan 26, 2024 | 19.61 | 19.65 | 19.57 | 19.61 | 15,204 | +0.24(+1.24%) |
Jan 25, 2024 | 19.41 | 19.46 | 19.31 | 19.37 | 16,090 | -0.20(-1.02%) |
Jan 24, 2024 | 19.61 | 19.69 | 19.57 | 19.57 | 16,962 | -0.23(-1.16%) |
Jan 23, 2024 | 19.81 | 19.83 | 19.76 | 19.80 | 16,230 | +0.00(+0.00%) |
Jan 22, 2024 | 19.57 | 19.85 | 19.57 | 19.80 | 30,478 | +0.20(+1.02%) |
Jan 19, 2024 | 19.64 | 19.64 | 19.43 | 19.60 | 27,776 | -0.14(-0.73%) |
Jan 18, 2024 | 19.62 | 19.79 | 19.54 | 19.74 | 21,882 | +0.16(+0.84%) |
Jan 17, 2024 | 19.55 | 19.63 | 19.50 | 19.58 | 15,992 | -0.16(-0.81%) |
Jan 16, 2024 | 19.75 | 20.06 | 19.69 | 19.74 | 33,368 | -0.33(-1.64%) |
Jan 12, 2024 | 20.07 | 20.32 | 19.96 | 20.07 | 19,210 | -0.05(-0.24%) |
Jan 11, 2024 | 19.51 | 20.84 | 19.51 | 20.12 | 40,338 | +0.21(+1.04%) |
Jan 10, 2024 | 19.51 | 20.02 | 19.35 | 19.91 | 19,122 | +0.42(+2.15%) |
Jan 09, 2024 | 19.59 | 19.59 | 19.12 | 19.49 | 16,581 | -0.06(-0.31%) |
Jan 08, 2024 | 18.56 | 20.15 | 18.56 | 19.55 | 22,438 | +0.22(+1.14%) |
Jan 05, 2024 | 19.31 | 19.48 | 19.18 | 19.33 | 21,927 | +0.40(+2.11%) |
Jan 04, 2024 | 19.00 | 19.06 | 18.93 | 18.93 | 74,427 | +0.52(+2.82%) |
Jan 03, 2024 | 18.36 | 18.51 | 18.34 | 18.41 | 53,666 | -0.21(-1.13%) |
Jan 02, 2024 | 18.98 | 18.98 | 18.46 | 18.62 | 31,186 | -0.02(-0.11%) |
Dec 29, 2023 | 18.48 | 18.66 | 18.25 | 18.64 | 19,996 | +0.00(+0.00%) |
Dec 28, 2023 | 18.86 | 18.86 | 18.64 | 18.64 | 24,546 | -0.42(-2.20%) |
Dec 27, 2023 | 18.94 | 19.06 | 18.94 | 19.06 | 18,923 | -0.01(-0.05%) |
Dec 26, 2023 | 19.65 | 19.65 | 18.99 | 19.07 | 25,342 | +0.35(+1.87%) |
Dec 22, 2023 | 18.66 | 18.82 | 18.66 | 18.72 | 29,132 | +0.24(+1.30%) |
Dec 21, 2023 | 18.42 | 18.51 | 18.40 | 18.48 | 31,855 | +0.30(+1.68%) |
Dec 20, 2023 | 17.66 | 18.32 | 17.66 | 18.18 | 29,304 | +0.07(+0.36%) |
Dec 19, 2023 | 18.09 | 18.17 | 18.06 | 18.11 | 53,706 | -0.01(-0.06%) |
Dec 18, 2023 | 18.12 | 18.12 | 18.05 | 18.12 | 43,260 | -0.05(-0.28%) |
Dec 15, 2023 | 18.29 | 18.50 | 18.17 | 18.17 | 206,931 | -0.92(-4.83%) |
Dec 14, 2023 | 19.06 | 19.12 | 19.00 | 19.09 | 34,655 | -0.29(-1.49%) |
Dec 13, 2023 | 19.09 | 19.38 | 19.06 | 19.38 | 57,315 | -0.22(-1.12%) |
Dec 12, 2023 | 19.58 | 19.63 | 19.49 | 19.60 | 51,123 | +0.01(+0.04%) |
Dec 11, 2023 | 19.78 | 20.10 | 19.51 | 19.59 | 35,887 | +0.24(+1.25%) |
Dec 08, 2023 | 19.30 | 19.35 | 18.68 | 19.35 | 21,261 | -0.38(-1.93%) |
Dec 07, 2023 | 19.63 | 19.77 | 19.28 | 19.73 | 20,059 | +0.32(+1.65%) |
Dec 06, 2023 | 19.97 | 20.12 | 19.35 | 19.41 | 26,350 | +0.11(+0.57%) |
Dec 05, 2023 | 19.28 | 19.36 | 19.28 | 19.30 | 35,250 | +0.11(+0.57%) |
Dec 04, 2023 | 18.60 | 19.23 | 18.60 | 19.19 | 38,633 | -0.25(-1.29%) |