Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.84 | 19.00 | 18.21 | 18.27 | 627,262 | -0.43(-2.30%) |
Feb 28, 2024 | 18.21 | 19.14 | 18.14 | 18.70 | 579,427 | +0.45(+2.47%) |
Feb 27, 2024 | 17.49 | 18.36 | 17.44 | 18.25 | 654,619 | +0.84(+4.82%) |
Feb 26, 2024 | 17.13 | 17.63 | 16.84 | 17.41 | 454,663 | +0.41(+2.41%) |
Feb 23, 2024 | 16.77 | 17.18 | 16.36 | 17.00 | 602,408 | +0.01(+0.06%) |
Feb 22, 2024 | 16.27 | 17.94 | 15.81 | 16.99 | 755,404 | -0.03(-0.18%) |
Feb 21, 2024 | 17.48 | 17.50 | 16.69 | 17.02 | 723,445 | -0.45(-2.58%) |
Feb 20, 2024 | 17.41 | 17.62 | 17.12 | 17.47 | 742,318 | -0.08(-0.46%) |
Feb 16, 2024 | 20.40 | 20.40 | 17.48 | 17.55 | 1,813,216 | -3.70(-17.41%) |
Feb 15, 2024 | 20.40 | 21.41 | 20.26 | 21.25 | 578,533 | +0.93(+4.58%) |
Feb 14, 2024 | 20.15 | 20.44 | 19.76 | 20.32 | 398,209 | +0.43(+2.19%) |
Feb 13, 2024 | 20.13 | 20.61 | 19.61 | 19.89 | 462,106 | -0.69(-3.38%) |
Feb 12, 2024 | 20.12 | 20.97 | 20.12 | 20.58 | 642,729 | +0.55(+2.75%) |
Feb 09, 2024 | 20.22 | 20.22 | 19.78 | 20.03 | 315,163 | -0.24(-1.18%) |
Feb 08, 2024 | 19.82 | 20.34 | 19.68 | 20.27 | 439,946 | +0.35(+1.76%) |
Feb 07, 2024 | 20.49 | 20.50 | 19.87 | 19.92 | 286,076 | -0.45(-2.23%) |
Feb 06, 2024 | 20.08 | 20.75 | 20.08 | 20.38 | 362,882 | +0.23(+1.17%) |
Feb 05, 2024 | 21.74 | 21.74 | 20.14 | 20.14 | 635,902 | -1.67(-7.66%) |
Feb 02, 2024 | 22.14 | 22.14 | 21.23 | 21.81 | 1,585,356 | +0.06(+0.28%) |
Feb 01, 2024 | 21.40 | 21.85 | 20.95 | 21.75 | 2,270,353 | +0.50(+2.35%) |
Jan 31, 2024 | 21.65 | 21.96 | 21.24 | 21.25 | 822,119 | -0.31(-1.44%) |
Jan 30, 2024 | 22.00 | 22.26 | 21.55 | 21.56 | 1,188,010 | -0.44(-2.00%) |
Jan 29, 2024 | 21.86 | 22.20 | 21.39 | 22.00 | 1,022,427 | +0.11(+0.50%) |
Jan 26, 2024 | 22.25 | 22.37 | 21.79 | 21.89 | 338,296 | -0.12(-0.55%) |
Jan 25, 2024 | 22.86 | 23.15 | 21.99 | 22.01 | 449,157 | -0.47(-2.09%) |
Jan 24, 2024 | 22.59 | 22.74 | 21.86 | 22.48 | 256,418 | +0.27(+1.22%) |
Jan 23, 2024 | 22.94 | 23.12 | 22.00 | 22.21 | 275,650 | -0.57(-2.50%) |
Jan 22, 2024 | 22.07 | 22.92 | 22.07 | 22.78 | 283,901 | +0.76(+3.45%) |
Jan 19, 2024 | 21.68 | 22.03 | 21.00 | 22.02 | 260,141 | +0.37(+1.71%) |
Jan 18, 2024 | 21.78 | 22.04 | 21.39 | 21.65 | 252,512 | -0.02(-0.09%) |
Jan 17, 2024 | 21.63 | 21.80 | 21.34 | 21.67 | 242,856 | -0.24(-1.10%) |
Jan 16, 2024 | 22.41 | 22.50 | 21.88 | 21.91 | 324,861 | -0.55(-2.45%) |
Jan 12, 2024 | 22.93 | 23.06 | 22.39 | 22.46 | 407,285 | -0.42(-1.84%) |
Jan 11, 2024 | 23.52 | 23.63 | 22.54 | 22.88 | 320,170 | -0.64(-2.72%) |
Jan 10, 2024 | 22.78 | 23.64 | 22.78 | 23.52 | 256,518 | +0.61(+2.66%) |
Jan 09, 2024 | 22.40 | 22.91 | 22.19 | 22.91 | 205,226 | +0.41(+1.82%) |
Jan 08, 2024 | 22.69 | 22.85 | 22.26 | 22.50 | 274,451 | -0.23(-1.01%) |
Jan 05, 2024 | 22.38 | 22.88 | 22.24 | 22.73 | 206,111 | +0.25(+1.11%) |
Jan 04, 2024 | 22.88 | 23.11 | 22.41 | 22.48 | 186,060 | -0.27(-1.19%) |
Jan 03, 2024 | 23.38 | 23.43 | 22.69 | 22.75 | 285,539 | -0.57(-2.44%) |
Jan 02, 2024 | 22.64 | 23.52 | 22.64 | 23.32 | 292,024 | +0.68(+3.00%) |
Dec 29, 2023 | 22.42 | 22.89 | 22.41 | 22.64 | 186,757 | -0.03(-0.13%) |
Dec 28, 2023 | 23.04 | 23.13 | 22.38 | 22.67 | 142,809 | -0.34(-1.48%) |
Dec 27, 2023 | 22.77 | 23.22 | 22.77 | 23.01 | 179,564 | +0.23(+1.01%) |
Dec 26, 2023 | 22.59 | 22.82 | 22.49 | 22.78 | 144,311 | +0.17(+0.75%) |
Dec 22, 2023 | 22.34 | 22.74 | 22.25 | 22.61 | 159,143 | +0.41(+1.85%) |
Dec 21, 2023 | 22.07 | 22.67 | 21.72 | 22.20 | 248,098 | +0.21(+0.95%) |
Dec 20, 2023 | 22.05 | 22.79 | 21.74 | 21.99 | 419,017 | -0.07(-0.32%) |
Dec 19, 2023 | 20.96 | 22.29 | 20.96 | 22.06 | 445,135 | +1.15(+5.50%) |
Dec 18, 2023 | 21.23 | 21.44 | 20.65 | 20.91 | 293,321 | -0.05(-0.24%) |
Dec 15, 2023 | 22.05 | 22.05 | 20.86 | 20.96 | 2,306,888 | -0.79(-3.63%) |
Dec 14, 2023 | 21.57 | 22.09 | 21.43 | 21.75 | 506,103 | +0.36(+1.68%) |
Dec 13, 2023 | 20.68 | 21.39 | 20.23 | 21.39 | 360,863 | +0.75(+3.63%) |
Dec 12, 2023 | 20.75 | 20.81 | 20.20 | 20.64 | 345,320 | -0.13(-0.63%) |
Dec 11, 2023 | 20.56 | 20.78 | 20.23 | 20.77 | 254,649 | +0.30(+1.47%) |
Dec 08, 2023 | 20.77 | 20.95 | 19.86 | 20.47 | 271,773 | -0.42(-2.01%) |
Dec 07, 2023 | 20.19 | 20.90 | 19.79 | 20.89 | 306,388 | +0.61(+3.01%) |
Dec 06, 2023 | 20.90 | 21.50 | 20.17 | 20.28 | 347,907 | -0.73(-3.47%) |
Dec 05, 2023 | 21.86 | 22.04 | 20.67 | 21.01 | 411,824 | -1.04(-4.72%) |
Dec 04, 2023 | 20.68 | 22.11 | 20.68 | 22.05 | 363,184 | +1.37(+6.62%) |