Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.65 | 18.80 | 18.60 | 18.80 | 76,508 | +0.92(+5.15%) |
Feb 28, 2024 | 17.98 | 17.98 | 17.82 | 17.88 | 43,822 | -0.51(-2.77%) |
Feb 27, 2024 | 18.00 | 18.39 | 18.00 | 18.39 | 34,118 | +0.14(+0.77%) |
Feb 26, 2024 | 18.16 | 18.29 | 18.14 | 18.25 | 46,751 | +0.10(+0.55%) |
Feb 23, 2024 | 18.12 | 18.22 | 18.01 | 18.15 | 50,928 | -0.44(-2.37%) |
Feb 22, 2024 | 18.60 | 18.68 | 18.48 | 18.59 | 39,543 | -0.39(-2.05%) |
Feb 21, 2024 | 18.67 | 18.98 | 18.67 | 18.98 | 107,631 | +0.27(+1.44%) |
Feb 20, 2024 | 18.83 | 18.93 | 18.69 | 18.71 | 30,834 | -0.39(-2.04%) |
Feb 16, 2024 | 18.95 | 19.17 | 18.82 | 19.10 | 46,650 | -0.39(-2.00%) |
Feb 15, 2024 | 19.42 | 19.62 | 19.36 | 19.49 | 21,528 | +0.10(+0.53%) |
Feb 14, 2024 | 19.47 | 19.50 | 19.23 | 19.39 | 70,040 | +0.31(+1.61%) |
Feb 13, 2024 | 19.52 | 19.52 | 19.05 | 19.08 | 37,632 | -0.04(-0.21%) |
Feb 12, 2024 | 19.19 | 19.25 | 19.02 | 19.12 | 67,400 | +0.21(+1.11%) |
Feb 09, 2024 | 18.75 | 18.91 | 18.69 | 18.91 | 46,564 | +0.48(+2.60%) |
Feb 08, 2024 | 18.31 | 18.53 | 18.30 | 18.43 | 113,261 | +0.29(+1.60%) |
Feb 07, 2024 | 17.97 | 18.34 | 17.90 | 18.14 | 120,056 | -0.45(-2.42%) |
Feb 06, 2024 | 18.41 | 18.61 | 18.41 | 18.59 | 65,226 | +0.41(+2.26%) |
Feb 05, 2024 | 18.30 | 18.30 | 18.07 | 18.18 | 46,407 | -0.35(-1.89%) |
Feb 02, 2024 | 18.69 | 18.70 | 18.41 | 18.53 | 42,321 | -0.71(-3.69%) |
Feb 01, 2024 | 18.86 | 19.27 | 18.86 | 19.24 | 25,130 | +0.71(+3.83%) |
Jan 31, 2024 | 18.84 | 18.99 | 18.53 | 18.53 | 60,086 | +0.24(+1.31%) |
Jan 30, 2024 | 18.45 | 18.55 | 18.20 | 18.29 | 117,406 | -0.91(-4.74%) |
Jan 29, 2024 | 19.01 | 19.21 | 18.90 | 19.20 | 44,451 | +0.70(+3.78%) |
Jan 26, 2024 | 18.50 | 18.59 | 18.46 | 18.50 | 21,137 | +0.06(+0.31%) |
Jan 25, 2024 | 18.42 | 18.44 | 18.30 | 18.44 | 59,482 | -0.13(-0.69%) |
Jan 24, 2024 | 19.02 | 19.02 | 18.57 | 18.57 | 79,176 | -0.17(-0.91%) |
Jan 23, 2024 | 18.80 | 18.80 | 18.59 | 18.74 | 61,493 | +0.28(+1.52%) |
Jan 22, 2024 | 18.57 | 18.66 | 18.43 | 18.46 | 81,627 | -0.50(-2.64%) |
Jan 19, 2024 | 18.80 | 18.98 | 18.72 | 18.96 | 83,561 | +0.26(+1.39%) |
Jan 18, 2024 | 18.83 | 18.86 | 18.58 | 18.70 | 86,614 | +0.51(+2.80%) |
Jan 17, 2024 | 18.49 | 18.52 | 18.09 | 18.19 | 92,421 | -0.36(-1.94%) |
Jan 16, 2024 | 18.70 | 18.80 | 18.54 | 18.55 | 80,572 | -0.64(-3.34%) |
Jan 12, 2024 | 19.24 | 19.38 | 19.18 | 19.19 | 59,539 | +0.40(+2.13%) |
Jan 11, 2024 | 18.87 | 18.91 | 18.63 | 18.79 | 49,497 | +0.20(+1.08%) |
Jan 10, 2024 | 18.49 | 18.61 | 18.45 | 18.59 | 31,909 | +0.08(+0.43%) |
Jan 09, 2024 | 18.52 | 18.64 | 18.49 | 18.51 | 45,306 | -0.41(-2.17%) |
Jan 08, 2024 | 18.66 | 18.95 | 18.64 | 18.92 | 69,463 | +0.74(+4.07%) |
Jan 05, 2024 | 17.85 | 18.38 | 17.84 | 18.18 | 36,661 | +0.43(+2.42%) |
Jan 04, 2024 | 17.34 | 17.93 | 17.32 | 17.75 | 32,814 | +0.53(+3.08%) |
Jan 03, 2024 | 17.27 | 17.38 | 17.11 | 17.22 | 66,841 | -0.65(-3.64%) |
Jan 02, 2024 | 17.77 | 17.95 | 17.74 | 17.87 | 66,508 | -0.56(-3.04%) |
Dec 29, 2023 | 18.46 | 18.51 | 18.36 | 18.43 | 27,478 | -0.09(-0.49%) |
Dec 28, 2023 | 18.53 | 18.74 | 18.49 | 18.52 | 52,529 | -0.14(-0.75%) |
Dec 27, 2023 | 18.44 | 18.67 | 18.44 | 18.66 | 31,078 | +0.55(+3.01%) |
Dec 26, 2023 | 17.72 | 18.18 | 17.72 | 18.11 | 43,557 | +0.14(+0.81%) |
Dec 22, 2023 | 17.93 | 18.03 | 17.83 | 17.97 | 68,549 | +0.04(+0.22%) |
Dec 21, 2023 | 17.87 | 17.93 | 17.77 | 17.93 | 83,699 | -0.06(-0.33%) |
Dec 20, 2023 | 18.34 | 18.34 | 17.90 | 17.99 | 55,055 | +0.34(+1.93%) |
Dec 19, 2023 | 17.87 | 17.90 | 17.54 | 17.65 | 73,956 | -0.01(-0.06%) |
Dec 18, 2023 | 17.92 | 17.94 | 17.55 | 17.66 | 63,232 | -0.52(-2.86%) |
Dec 15, 2023 | 18.24 | 18.38 | 18.12 | 18.18 | 97,247 | +0.46(+2.60%) |
Dec 14, 2023 | 17.77 | 17.83 | 17.64 | 17.72 | 55,822 | +0.77(+4.54%) |
Dec 13, 2023 | 16.24 | 16.95 | 16.20 | 16.95 | 100,091 | +0.74(+4.57%) |
Dec 12, 2023 | 16.04 | 16.25 | 15.91 | 16.21 | 89,422 | -0.06(-0.37%) |
Dec 11, 2023 | 16.18 | 16.29 | 16.14 | 16.27 | 103,088 | -0.10(-0.58%) |
Dec 08, 2023 | 16.55 | 16.63 | 16.30 | 16.37 | 89,794 | -0.58(-3.45%) |
Dec 07, 2023 | 16.92 | 17.02 | 16.90 | 16.95 | 85,203 | +0.27(+1.62%) |
Dec 06, 2023 | 16.79 | 16.91 | 16.68 | 16.68 | 99,442 | +0.21(+1.28%) |
Dec 05, 2023 | 16.33 | 16.60 | 16.32 | 16.47 | 74,088 | +0.41(+2.55%) |
Dec 04, 2023 | 16.05 | 16.11 | 15.97 | 16.06 | 60,754 | +0.09(+0.56%) |