Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.84 | 18.03 | 17.45 | 17.50 | 1,844,166 | -0.24(-1.35%) |
Feb 28, 2024 | 17.84 | 18.02 | 17.62 | 17.74 | 1,426,087 | -0.42(-2.31%) |
Feb 27, 2024 | 18.03 | 18.28 | 17.89 | 18.16 | 843,614 | +0.21(+1.17%) |
Feb 26, 2024 | 18.04 | 18.30 | 17.70 | 17.95 | 1,577,667 | -0.28(-1.54%) |
Feb 23, 2024 | 18.11 | 18.42 | 17.44 | 18.23 | 1,589,766 | -0.30(-1.62%) |
Feb 22, 2024 | 17.82 | 18.58 | 17.50 | 18.53 | 2,187,657 | +0.83(+4.69%) |
Feb 21, 2024 | 18.27 | 18.27 | 17.64 | 17.70 | 1,893,116 | -0.77(-4.17%) |
Feb 20, 2024 | 18.20 | 18.96 | 18.14 | 18.47 | 2,824,602 | +0.37(+2.04%) |
Feb 16, 2024 | 18.41 | 19.25 | 17.52 | 18.10 | 5,898,316 | -1.18(-6.12%) |
Feb 15, 2024 | 18.81 | 19.52 | 18.71 | 19.28 | 1,792,186 | +0.66(+3.54%) |
Feb 14, 2024 | 18.93 | 19.07 | 18.52 | 18.62 | 909,603 | -0.15(-0.80%) |
Feb 13, 2024 | 18.74 | 18.89 | 18.45 | 18.77 | 1,367,437 | -0.38(-1.98%) |
Feb 12, 2024 | 19.05 | 19.45 | 18.97 | 19.15 | 1,198,441 | +0.06(+0.31%) |
Feb 09, 2024 | 19.56 | 19.80 | 19.09 | 19.09 | 1,645,182 | +0.03(+0.16%) |
Feb 08, 2024 | 19.23 | 19.26 | 18.88 | 19.06 | 1,594,417 | -0.22(-1.14%) |
Feb 07, 2024 | 19.43 | 19.50 | 19.10 | 19.28 | 1,122,346 | +0.06(+0.31%) |
Feb 06, 2024 | 19.12 | 19.31 | 19.00 | 19.22 | 1,188,666 | +0.09(+0.47%) |
Feb 05, 2024 | 19.26 | 19.26 | 18.64 | 19.13 | 1,448,482 | -0.45(-2.30%) |
Feb 02, 2024 | 19.60 | 19.66 | 18.75 | 19.58 | 1,622,632 | -0.31(-1.56%) |
Feb 01, 2024 | 19.82 | 20.02 | 19.54 | 19.89 | 1,140,307 | +0.19(+0.96%) |
Jan 31, 2024 | 19.95 | 20.31 | 19.70 | 19.70 | 1,237,868 | -0.35(-1.75%) |
Jan 30, 2024 | 20.33 | 20.41 | 20.05 | 20.05 | 1,118,126 | -0.29(-1.43%) |
Jan 29, 2024 | 20.18 | 20.55 | 20.15 | 20.34 | 1,449,285 | +0.15(+0.74%) |
Jan 26, 2024 | 19.51 | 20.20 | 19.47 | 20.19 | 1,702,401 | +0.61(+3.12%) |
Jan 25, 2024 | 19.49 | 19.65 | 19.33 | 19.58 | 1,269,915 | +0.15(+0.77%) |
Jan 24, 2024 | 19.57 | 19.66 | 19.26 | 19.43 | 1,148,072 | -0.10(-0.51%) |
Jan 23, 2024 | 19.47 | 19.64 | 19.27 | 19.53 | 1,708,524 | +0.16(+0.83%) |
Jan 22, 2024 | 19.47 | 19.59 | 19.25 | 19.37 | 1,603,198 | -0.03(-0.15%) |
Jan 19, 2024 | 19.17 | 19.57 | 18.89 | 19.40 | 1,973,272 | +0.41(+2.16%) |
Jan 18, 2024 | 18.91 | 19.07 | 18.47 | 18.99 | 1,337,248 | +0.11(+0.58%) |
Jan 17, 2024 | 18.63 | 18.92 | 18.45 | 18.88 | 1,284,007 | -0.04(-0.21%) |
Jan 16, 2024 | 18.78 | 18.98 | 18.60 | 18.92 | 1,646,409 | -0.06(-0.32%) |
Jan 12, 2024 | 18.77 | 19.02 | 18.77 | 18.98 | 1,270,055 | +0.35(+1.88%) |
Jan 11, 2024 | 18.54 | 18.82 | 18.29 | 18.63 | 995,667 | +0.03(+0.16%) |
Jan 10, 2024 | 18.80 | 18.89 | 18.59 | 18.60 | 986,419 | -0.38(-2.00%) |
Jan 09, 2024 | 18.04 | 19.03 | 18.04 | 18.98 | 1,769,777 | +0.75(+4.11%) |
Jan 08, 2024 | 17.88 | 18.23 | 17.82 | 18.23 | 2,485,376 | +0.42(+2.36%) |
Jan 05, 2024 | 17.66 | 18.04 | 17.58 | 17.81 | 997,327 | +0.11(+0.62%) |
Jan 04, 2024 | 17.61 | 17.82 | 17.34 | 17.70 | 1,476,920 | +0.13(+0.74%) |
Jan 03, 2024 | 17.74 | 18.10 | 17.56 | 17.57 | 1,543,252 | -0.40(-2.23%) |
Jan 02, 2024 | 17.52 | 18.00 | 17.50 | 17.97 | 1,161,392 | +0.20(+1.13%) |
Dec 29, 2023 | 17.68 | 17.90 | 17.59 | 17.77 | 839,232 | +0.16(+0.91%) |
Dec 28, 2023 | 17.51 | 17.74 | 17.50 | 17.61 | 748,993 | +0.11(+0.63%) |
Dec 27, 2023 | 17.60 | 17.63 | 17.42 | 17.50 | 657,201 | -0.04(-0.23%) |
Dec 26, 2023 | 17.18 | 17.56 | 17.10 | 17.54 | 613,953 | +0.36(+2.10%) |
Dec 22, 2023 | 16.99 | 17.28 | 16.95 | 17.18 | 953,615 | +0.23(+1.36%) |
Dec 21, 2023 | 16.51 | 17.00 | 16.50 | 16.95 | 1,242,083 | +0.49(+2.98%) |
Dec 20, 2023 | 16.10 | 16.91 | 16.03 | 16.46 | 2,348,625 | +0.34(+2.11%) |
Dec 19, 2023 | 15.87 | 16.19 | 15.76 | 16.12 | 3,075,486 | +0.38(+2.41%) |
Dec 18, 2023 | 16.10 | 16.10 | 15.71 | 15.74 | 2,061,059 | -0.28(-1.75%) |
Dec 15, 2023 | 16.44 | 16.69 | 15.91 | 16.02 | 1,647,765 | -0.35(-2.14%) |
Dec 14, 2023 | 16.47 | 16.91 | 16.32 | 16.37 | 3,238,280 | +0.12(+0.74%) |
Dec 13, 2023 | 15.86 | 16.34 | 15.63 | 16.25 | 2,230,874 | +0.39(+2.46%) |
Dec 12, 2023 | 15.96 | 16.00 | 15.58 | 15.86 | 1,923,131 | -0.14(-0.88%) |
Dec 11, 2023 | 16.17 | 16.27 | 15.99 | 16.00 | 1,288,997 | -0.19(-1.17%) |
Dec 08, 2023 | 16.16 | 16.27 | 15.81 | 16.19 | 1,974,523 | +0.00(+0.00%) |
Dec 07, 2023 | 16.37 | 16.57 | 16.17 | 16.19 | 3,322,187 | -0.01(-0.06%) |
Dec 06, 2023 | 16.44 | 16.52 | 16.17 | 16.20 | 2,410,630 | +0.09(+0.56%) |
Dec 05, 2023 | 16.43 | 16.44 | 16.07 | 16.11 | 1,615,578 | -0.40(-2.42%) |
Dec 04, 2023 | 16.28 | 16.63 | 16.18 | 16.51 | 1,270,635 | +0.15(+0.92%) |