Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.31 | 18.59 | 18.12 | 18.32 | 30,733 | +0.27(+1.48%) |
Feb 28, 2024 | 18.17 | 18.33 | 18.00 | 18.05 | 20,274 | -0.29(-1.57%) |
Feb 27, 2024 | 17.96 | 18.46 | 17.96 | 18.34 | 22,761 | +0.29(+1.59%) |
Feb 26, 2024 | 17.41 | 18.10 | 17.36 | 18.05 | 35,729 | +0.61(+3.47%) |
Feb 23, 2024 | 17.56 | 17.57 | 17.44 | 17.45 | 19,969 | -0.19(-1.07%) |
Feb 22, 2024 | 17.70 | 17.75 | 17.48 | 17.63 | 38,572 | -0.18(-1.00%) |
Feb 21, 2024 | 17.89 | 17.92 | 17.60 | 17.81 | 26,078 | -0.18(-0.99%) |
Feb 20, 2024 | 17.98 | 18.26 | 17.95 | 17.99 | 21,392 | -0.21(-1.15%) |
Feb 16, 2024 | 18.30 | 18.35 | 18.10 | 18.20 | 27,866 | -0.11(-0.60%) |
Feb 15, 2024 | 17.90 | 18.37 | 17.66 | 18.31 | 38,347 | +0.60(+3.36%) |
Feb 14, 2024 | 17.58 | 17.76 | 17.46 | 17.71 | 26,996 | +0.40(+2.29%) |
Feb 13, 2024 | 18.20 | 18.26 | 17.23 | 17.32 | 49,164 | -1.22(-6.58%) |
Feb 12, 2024 | 17.97 | 18.73 | 17.97 | 18.54 | 50,721 | +0.70(+3.95%) |
Feb 09, 2024 | 17.61 | 17.86 | 17.35 | 17.83 | 26,134 | +0.20(+1.13%) |
Feb 08, 2024 | 17.88 | 17.88 | 17.55 | 17.63 | 24,219 | -0.11(-0.61%) |
Feb 07, 2024 | 18.15 | 18.28 | 17.72 | 17.74 | 37,378 | -0.36(-1.97%) |
Feb 06, 2024 | 17.62 | 18.20 | 17.52 | 18.10 | 33,349 | +0.50(+2.82%) |
Feb 05, 2024 | 17.60 | 18.08 | 17.52 | 17.60 | 72,643 | -0.18(-1.00%) |
Feb 02, 2024 | 18.04 | 18.16 | 17.78 | 17.78 | 35,747 | -0.46(-2.50%) |
Feb 01, 2024 | 18.17 | 18.50 | 18.17 | 18.24 | 26,539 | +0.24(+1.32%) |
Jan 31, 2024 | 18.44 | 18.45 | 18.00 | 18.00 | 41,504 | -0.44(-2.37%) |
Jan 30, 2024 | 18.67 | 18.74 | 18.44 | 18.44 | 13,992 | -0.31(-1.64%) |
Jan 29, 2024 | 18.75 | 18.75 | 18.32 | 18.75 | 26,219 | +0.20(+1.07%) |
Jan 26, 2024 | 18.87 | 19.05 | 18.52 | 18.55 | 31,613 | -0.11(-0.58%) |
Jan 25, 2024 | 18.61 | 18.81 | 18.46 | 18.66 | 27,426 | +0.30(+1.62%) |
Jan 24, 2024 | 19.06 | 19.24 | 18.32 | 18.36 | 45,646 | -0.47(-2.48%) |
Jan 23, 2024 | 18.57 | 18.96 | 18.26 | 18.83 | 43,466 | +0.26(+1.39%) |
Jan 22, 2024 | 18.30 | 18.61 | 18.30 | 18.57 | 35,505 | +0.47(+2.58%) |
Jan 19, 2024 | 18.43 | 18.43 | 17.92 | 18.10 | 31,595 | -0.17(-0.92%) |
Jan 18, 2024 | 18.23 | 18.34 | 18.07 | 18.27 | 29,157 | +0.11(+0.60%) |
Jan 17, 2024 | 17.87 | 18.69 | 17.59 | 18.16 | 34,986 | +0.07(+0.38%) |
Jan 16, 2024 | 18.43 | 18.39 | 17.97 | 18.09 | 46,611 | -0.44(-2.36%) |
Jan 12, 2024 | 18.59 | 18.72 | 18.01 | 18.53 | 66,306 | +0.29(+1.58%) |
Jan 11, 2024 | 18.09 | 18.58 | 17.92 | 18.24 | 48,055 | -0.01(-0.05%) |
Jan 10, 2024 | 18.38 | 18.60 | 18.09 | 18.25 | 62,523 | -0.14(-0.76%) |
Jan 09, 2024 | 18.50 | 18.79 | 18.33 | 18.39 | 67,796 | -0.47(-2.47%) |
Jan 08, 2024 | 19.02 | 19.02 | 18.67 | 18.85 | 38,480 | -0.13(-0.68%) |
Jan 05, 2024 | 19.04 | 19.23 | 18.77 | 18.98 | 63,432 | -0.23(-1.19%) |
Jan 04, 2024 | 19.59 | 19.63 | 19.11 | 19.21 | 52,929 | -0.18(-0.92%) |
Jan 03, 2024 | 20.12 | 20.37 | 19.33 | 19.39 | 72,746 | -0.82(-4.07%) |
Jan 02, 2024 | 20.68 | 20.68 | 20.17 | 20.21 | 57,243 | -0.26(-1.26%) |
Dec 29, 2023 | 20.02 | 20.54 | 20.02 | 20.47 | 56,101 | -0.05(-0.27%) |
Dec 28, 2023 | 20.64 | 20.79 | 20.41 | 20.53 | 44,571 | -0.33(-1.56%) |
Dec 27, 2023 | 20.63 | 21.38 | 20.57 | 20.85 | 73,218 | +0.33(+1.59%) |
Dec 26, 2023 | 20.25 | 20.74 | 20.10 | 20.53 | 51,550 | +0.25(+1.22%) |
Dec 22, 2023 | 19.78 | 20.74 | 19.25 | 20.28 | 174,887 | +1.31(+6.88%) |
Dec 21, 2023 | 18.87 | 19.03 | 18.54 | 18.97 | 67,644 | +0.25(+1.32%) |
Dec 20, 2023 | 18.73 | 19.43 | 18.67 | 18.73 | 68,819 | -0.07(-0.37%) |
Dec 19, 2023 | 19.27 | 19.46 | 18.71 | 18.80 | 83,625 | -0.55(-2.86%) |
Dec 18, 2023 | 18.95 | 19.52 | 18.86 | 19.35 | 89,042 | +0.45(+2.35%) |
Dec 15, 2023 | 19.13 | 19.18 | 18.60 | 18.91 | 200,481 | +0.09(+0.47%) |
Dec 14, 2023 | 18.79 | 19.08 | 18.48 | 18.82 | 62,225 | +0.14(+0.74%) |
Dec 13, 2023 | 18.12 | 18.75 | 17.80 | 18.68 | 114,813 | +0.64(+3.56%) |
Dec 12, 2023 | 18.66 | 18.66 | 17.95 | 18.04 | 52,713 | -0.51(-2.77%) |
Dec 11, 2023 | 18.10 | 18.62 | 18.10 | 18.55 | 36,682 | -0.31(-1.63%) |
Dec 08, 2023 | 19.05 | 19.05 | 18.54 | 18.86 | 45,518 | -0.13(-0.68%) |
Dec 07, 2023 | 19.00 | 19.11 | 18.67 | 18.98 | 43,604 | +0.07(+0.37%) |
Dec 06, 2023 | 19.18 | 19.18 | 18.69 | 18.92 | 79,975 | -0.17(-0.88%) |
Dec 05, 2023 | 18.71 | 19.27 | 17.88 | 19.08 | 201,168 | +0.44(+2.39%) |
Dec 04, 2023 | 17.51 | 18.69 | 17.40 | 18.64 | 229,971 | +0.54(+3.01%) |