Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.11 | 24.75 | 23.94 | 24.75 | 231,809 | +0.95(+4.00%) |
Feb 28, 2024 | 24.56 | 24.56 | 23.72 | 23.80 | 7,320 | +0.05(+0.21%) |
Feb 27, 2024 | 24.82 | 24.82 | 23.50 | 23.75 | 10,916 | +0.00(+0.00%) |
Feb 26, 2024 | 23.98 | 24.76 | 23.11 | 23.75 | 8,285 | +0.25(+1.06%) |
Feb 23, 2024 | 23.77 | 24.00 | 23.47 | 23.50 | 9,324 | -0.24(-1.01%) |
Feb 22, 2024 | 22.59 | 23.89 | 22.59 | 23.74 | 11,243 | +1.10(+4.88%) |
Feb 21, 2024 | 22.71 | 23.15 | 22.64 | 22.64 | 6,984 | -0.36(-1.58%) |
Feb 20, 2024 | 22.91 | 23.68 | 22.65 | 23.00 | 7,510 | +0.23(+1.01%) |
Feb 16, 2024 | 22.87 | 23.16 | 22.66 | 22.77 | 15,997 | -0.08(-0.34%) |
Feb 15, 2024 | 23.03 | 23.05 | 22.66 | 22.85 | 11,027 | +0.20(+0.87%) |
Feb 14, 2024 | 23.53 | 23.53 | 22.65 | 22.65 | 7,626 | -0.53(-2.29%) |
Feb 13, 2024 | 23.50 | 23.50 | 22.88 | 23.18 | 9,864 | +0.68(+3.03%) |
Feb 12, 2024 | 21.51 | 22.95 | 21.51 | 22.50 | 3,217 | -0.46(-2.00%) |
Feb 09, 2024 | 21.40 | 22.96 | 21.40 | 22.96 | 25,299 | +0.40(+1.78%) |
Feb 08, 2024 | 21.53 | 22.60 | 21.53 | 22.56 | 6,658 | +0.21(+0.93%) |
Feb 07, 2024 | 21.55 | 22.98 | 21.19 | 22.35 | 9,187 | +0.64(+2.92%) |
Feb 06, 2024 | 21.47 | 22.44 | 20.78 | 21.71 | 203,006 | +1.31(+6.42%) |
Feb 05, 2024 | 20.11 | 20.93 | 20.11 | 20.41 | 10,726 | +0.30(+1.48%) |
Feb 02, 2024 | 20.00 | 20.45 | 20.00 | 20.11 | 13,410 | -0.14(-0.70%) |
Feb 01, 2024 | 19.95 | 20.43 | 19.95 | 20.25 | 9,416 | +0.04(+0.20%) |
Jan 31, 2024 | 20.50 | 20.50 | 19.83 | 20.21 | 83,066 | +0.09(+0.42%) |
Jan 30, 2024 | 19.20 | 20.25 | 19.20 | 20.12 | 8,609 | +0.19(+0.95%) |
Jan 29, 2024 | 19.29 | 20.15 | 19.29 | 19.93 | 223,859 | +0.18(+0.93%) |
Jan 26, 2024 | 19.75 | 19.85 | 19.75 | 19.75 | 5,223 | -0.12(-0.60%) |
Jan 25, 2024 | 20.00 | 20.02 | 19.83 | 19.87 | 7,601 | -0.20(-1.01%) |
Jan 24, 2024 | 20.09 | 20.15 | 20.03 | 20.07 | 6,765 | -0.06(-0.32%) |
Jan 23, 2024 | 20.15 | 20.25 | 20.14 | 20.14 | 708,524 | -0.09(-0.46%) |
Jan 22, 2024 | 20.12 | 20.68 | 20.09 | 20.23 | 6,866 | +0.12(+0.58%) |
Jan 19, 2024 | 19.96 | 20.12 | 19.91 | 20.11 | 7,914 | +0.16(+0.81%) |
Jan 18, 2024 | 19.88 | 20.00 | 19.75 | 19.95 | 5,902 | +0.33(+1.68%) |
Jan 17, 2024 | 19.39 | 19.70 | 19.25 | 19.62 | 5,084 | +0.04(+0.18%) |
Jan 16, 2024 | 19.91 | 19.75 | 19.13 | 19.59 | 508,099 | +0.04(+0.18%) |
Jan 12, 2024 | 20.00 | 20.00 | 19.52 | 19.55 | 7,426 | +0.04(+0.21%) |
Jan 11, 2024 | 19.44 | 19.66 | 19.01 | 19.51 | 337,809 | +0.43(+2.24%) |
Jan 10, 2024 | 18.31 | 19.25 | 18.31 | 19.08 | 9,229 | +0.50(+2.68%) |
Jan 09, 2024 | 18.56 | 19.15 | 18.55 | 18.59 | 11,557 | -0.27(-1.45%) |
Jan 08, 2024 | 18.40 | 18.86 | 18.40 | 18.86 | 445,174 | +0.13(+0.69%) |
Jan 05, 2024 | 18.68 | 18.88 | 18.66 | 18.73 | 10,097 | +0.43(+2.32%) |
Jan 04, 2024 | 17.82 | 18.40 | 17.82 | 18.30 | 612,715 | +0.18(+1.02%) |
Jan 03, 2024 | 18.00 | 18.61 | 18.00 | 18.12 | 2,577 | -0.08(-0.43%) |
Jan 02, 2024 | 18.34 | 18.35 | 18.00 | 18.20 | 3,870 | -0.14(-0.77%) |
Dec 29, 2023 | 18.55 | 18.89 | 18.26 | 18.34 | 10,731 | +0.34(+1.90%) |
Dec 28, 2023 | 18.62 | 18.62 | 18.00 | 18.00 | 5,623 | -0.05(-0.30%) |
Dec 27, 2023 | 18.05 | 18.10 | 17.81 | 18.05 | 471,319 | +0.03(+0.17%) |
Dec 26, 2023 | 18.60 | 18.60 | 17.75 | 18.02 | 504,656 | +0.02(+0.10%) |
Dec 22, 2023 | 17.80 | 18.70 | 17.80 | 18.00 | 7,246 | -0.12(-0.69%) |
Dec 21, 2023 | 17.74 | 18.13 | 17.74 | 18.13 | 7,393 | +0.11(+0.63%) |
Dec 20, 2023 | 18.30 | 18.50 | 18.01 | 18.01 | 8,485 | -0.44(-2.37%) |
Dec 19, 2023 | 18.48 | 18.73 | 18.36 | 18.45 | 3,992 | +0.14(+0.75%) |
Dec 18, 2023 | 18.36 | 18.36 | 18.26 | 18.31 | 3,132 | +0.20(+1.12%) |
Dec 15, 2023 | 18.30 | 18.30 | 18.10 | 18.11 | 5,303 | -0.15(-0.83%) |
Dec 14, 2023 | 18.17 | 18.41 | 18.10 | 18.26 | 9,319 | -0.20(-1.09%) |
Dec 13, 2023 | 18.75 | 18.75 | 18.33 | 18.46 | 208,269 | -0.06(-0.32%) |
Dec 12, 2023 | 18.70 | 19.00 | 18.41 | 18.52 | 4,474 | -0.18(-0.96%) |
Dec 11, 2023 | 18.86 | 18.88 | 18.70 | 18.70 | 502,175 | -0.05(-0.27%) |
Dec 08, 2023 | 18.90 | 18.90 | 18.51 | 18.75 | 486,725 | -0.39(-2.03%) |
Dec 07, 2023 | 19.69 | 19.69 | 18.85 | 19.14 | 11,238 | +0.07(+0.36%) |
Dec 06, 2023 | 18.19 | 19.22 | 18.19 | 19.07 | 4,787 | +0.25(+1.33%) |
Dec 05, 2023 | 19.56 | 19.56 | 18.79 | 18.82 | 2,352 | +0.07(+0.37%) |
Dec 04, 2023 | 19.57 | 19.60 | 18.68 | 18.75 | 9,037 | -0.75(-3.85%) |