Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.91 | 27.91 | 26.52 | 27.18 | 26,419 | +0.82(+3.11%) |
Feb 28, 2024 | 26.78 | 27.88 | 25.93 | 26.36 | 48,714 | +1.14(+4.51%) |
Feb 27, 2024 | 25.44 | 25.81 | 24.98 | 25.22 | 30,432 | +1.02(+4.21%) |
Feb 26, 2024 | 22.93 | 24.21 | 22.70 | 24.21 | 19,646 | +1.55(+6.86%) |
Feb 23, 2024 | 22.69 | 22.69 | 22.20 | 22.65 | 24,259 | -0.34(-1.50%) |
Feb 22, 2024 | 22.64 | 23.00 | 22.40 | 23.00 | 42,510 | +0.39(+1.74%) |
Feb 21, 2024 | 22.60 | 22.67 | 22.34 | 22.60 | 21,048 | -0.41(-1.79%) |
Feb 20, 2024 | 23.29 | 23.29 | 22.37 | 23.02 | 41,565 | +0.04(+0.17%) |
Feb 16, 2024 | 23.18 | 23.18 | 22.90 | 22.98 | 9,332 | +0.08(+0.34%) |
Feb 15, 2024 | 23.20 | 23.27 | 22.80 | 22.90 | 7,138 | +0.14(+0.60%) |
Feb 14, 2024 | 22.99 | 23.03 | 22.55 | 22.76 | 22,443 | +0.89(+4.09%) |
Feb 13, 2024 | 21.74 | 21.87 | 21.39 | 21.87 | 23,927 | -0.24(-1.07%) |
Feb 12, 2024 | 21.36 | 22.15 | 21.22 | 22.10 | 38,807 | +1.36(+6.54%) |
Feb 09, 2024 | 20.35 | 21.08 | 20.34 | 20.75 | 45,490 | +0.72(+3.58%) |
Feb 08, 2024 | 19.65 | 20.08 | 19.51 | 20.03 | 18,299 | +0.67(+3.45%) |
Feb 07, 2024 | 19.09 | 19.36 | 18.84 | 19.36 | 15,882 | +0.51(+2.71%) |
Feb 06, 2024 | 18.76 | 19.02 | 18.73 | 18.85 | 8,978 | +0.28(+1.48%) |
Feb 05, 2024 | 18.78 | 18.84 | 18.52 | 18.57 | 11,427 | -0.21(-1.10%) |
Feb 02, 2024 | 18.89 | 18.92 | 18.72 | 18.78 | 7,019 | -0.11(-0.57%) |
Feb 01, 2024 | 18.79 | 18.95 | 18.42 | 18.89 | 9,364 | +0.35(+1.91%) |
Jan 31, 2024 | 18.52 | 19.08 | 18.52 | 18.53 | 8,961 | -0.49(-2.58%) |
Jan 30, 2024 | 18.81 | 19.08 | 18.78 | 19.03 | 11,533 | +0.16(+0.83%) |
Jan 29, 2024 | 18.18 | 18.97 | 18.17 | 18.87 | 23,182 | +0.38(+2.07%) |
Jan 26, 2024 | 18.10 | 18.54 | 18.05 | 18.49 | 16,506 | +0.85(+4.85%) |
Jan 25, 2024 | 17.88 | 17.88 | 17.54 | 17.63 | 14,822 | +0.04(+0.21%) |
Jan 24, 2024 | 17.78 | 17.78 | 17.44 | 17.59 | 1,294,308 | +0.37(+2.17%) |
Jan 23, 2024 | 17.45 | 17.45 | 16.76 | 17.22 | 30,467 | -0.52(-2.91%) |
Jan 22, 2024 | 18.03 | 18.03 | 17.59 | 17.74 | 21,589 | -0.52(-2.83%) |
Jan 19, 2024 | 17.74 | 18.48 | 17.63 | 18.25 | 19,370 | +0.37(+2.07%) |
Jan 18, 2024 | 18.62 | 18.84 | 17.74 | 17.88 | 17,548 | -0.99(-5.27%) |
Jan 17, 2024 | 19.06 | 19.06 | 18.55 | 18.88 | 37,403 | -0.19(-1.02%) |
Jan 16, 2024 | 18.61 | 19.07 | 18.45 | 19.07 | 32,655 | -0.09(-0.46%) |
Jan 12, 2024 | 20.36 | 20.36 | 18.90 | 19.16 | 43,584 | -1.29(-6.29%) |
Jan 11, 2024 | 21.33 | 21.66 | 20.02 | 20.45 | 51,563 | +0.19(+0.96%) |
Jan 10, 2024 | 20.48 | 20.59 | 19.79 | 20.25 | 31,451 | -0.51(-2.44%) |
Jan 09, 2024 | 20.91 | 20.91 | 20.56 | 20.76 | 26,647 | +0.00(+0.00%) |
Jan 08, 2024 | 19.92 | 20.91 | 19.78 | 20.76 | 36,278 | +1.32(+6.77%) |
Jan 05, 2024 | 19.40 | 19.44 | 19.03 | 19.44 | 17,806 | -0.18(-0.89%) |
Jan 04, 2024 | 19.43 | 19.69 | 19.07 | 19.62 | 13,845 | +0.62(+3.28%) |
Jan 03, 2024 | 19.45 | 19.45 | 18.46 | 18.99 | 60,583 | -0.91(-4.55%) |
Jan 02, 2024 | 20.47 | 21.09 | 19.80 | 19.90 | 34,527 | +1.22(+6.52%) |
Dec 29, 2023 | 19.14 | 19.18 | 18.48 | 18.68 | 24,419 | -0.34(-1.79%) |
Dec 28, 2023 | 19.35 | 19.35 | 18.88 | 19.02 | 45,957 | -0.42(-2.15%) |
Dec 27, 2023 | 19.37 | 19.97 | 18.98 | 19.44 | 71,364 | +0.75(+4.02%) |
Dec 26, 2023 | 19.90 | 19.90 | 18.56 | 18.69 | 43,105 | -0.70(-3.59%) |
Dec 22, 2023 | 19.50 | 19.52 | 19.33 | 19.39 | 12,612 | -0.04(-0.20%) |
Dec 21, 2023 | 19.72 | 19.72 | 19.24 | 19.43 | 30,611 | +0.12(+0.63%) |
Dec 20, 2023 | 19.70 | 19.70 | 19.19 | 19.30 | 30,601 | +0.57(+3.05%) |
Dec 19, 2023 | 19.18 | 19.18 | 18.62 | 18.73 | 22,583 | +0.10(+0.56%) |
Dec 18, 2023 | 18.18 | 18.77 | 18.18 | 18.63 | 13,118 | -0.09(-0.47%) |
Dec 15, 2023 | 18.75 | 18.87 | 18.60 | 18.72 | 6,306 | -0.44(-2.31%) |
Dec 14, 2023 | 19.16 | 19.25 | 18.81 | 19.16 | 3,664 | +0.14(+0.76%) |
Dec 13, 2023 | 18.42 | 19.06 | 18.42 | 19.02 | 7,240 | +0.73(+4.01%) |
Dec 12, 2023 | 18.48 | 18.50 | 18.18 | 18.28 | 7,870 | +0.13(+0.71%) |
Dec 11, 2023 | 19.07 | 19.07 | 17.94 | 18.15 | 22,128 | -1.71(-8.62%) |
Dec 08, 2023 | 19.74 | 19.87 | 19.54 | 19.87 | 10,859 | +0.63(+3.29%) |
Dec 07, 2023 | 19.78 | 19.85 | 19.23 | 19.23 | 9,205 | -0.53(-2.68%) |
Dec 06, 2023 | 20.21 | 20.21 | 19.59 | 19.76 | 17,342 | -0.10(-0.50%) |
Dec 05, 2023 | 18.89 | 19.86 | 18.75 | 19.86 | 11,428 | +0.97(+5.16%) |
Dec 04, 2023 | 18.14 | 19.55 | 18.14 | 18.89 | 29,767 | +1.43(+8.16%) |