Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.37 | 16.78 | 15.73 | 15.92 | 610,428 | -0.08(-0.50%) |
Feb 28, 2024 | 16.50 | 16.93 | 15.86 | 16.00 | 399,219 | -0.61(-3.67%) |
Feb 27, 2024 | 16.84 | 17.11 | 16.49 | 16.61 | 362,368 | -0.06(-0.36%) |
Feb 26, 2024 | 16.87 | 17.27 | 16.50 | 16.67 | 434,449 | -0.14(-0.83%) |
Feb 23, 2024 | 15.50 | 16.97 | 15.36 | 16.81 | 620,347 | +1.32(+8.52%) |
Feb 22, 2024 | 17.62 | 19.21 | 15.20 | 15.49 | 767,554 | -2.80(-15.31%) |
Feb 21, 2024 | 18.85 | 19.07 | 18.21 | 18.29 | 169,198 | -0.56(-2.97%) |
Feb 20, 2024 | 18.82 | 19.11 | 18.70 | 18.85 | 179,817 | -0.25(-1.31%) |
Feb 16, 2024 | 19.47 | 19.65 | 18.98 | 19.10 | 162,211 | -0.49(-2.50%) |
Feb 15, 2024 | 19.52 | 20.01 | 18.90 | 19.59 | 221,342 | +0.19(+0.98%) |
Feb 14, 2024 | 18.47 | 19.51 | 18.43 | 19.40 | 148,608 | +1.11(+6.07%) |
Feb 13, 2024 | 20.01 | 20.45 | 18.11 | 18.29 | 139,227 | -2.62(-12.53%) |
Feb 12, 2024 | 19.79 | 21.15 | 19.79 | 20.91 | 144,423 | +1.12(+5.66%) |
Feb 09, 2024 | 19.61 | 19.80 | 18.96 | 19.79 | 162,078 | +0.21(+1.07%) |
Feb 08, 2024 | 20.50 | 20.64 | 19.19 | 19.58 | 253,650 | -0.55(-2.73%) |
Feb 07, 2024 | 20.17 | 20.85 | 19.78 | 20.13 | 217,734 | -0.02(-0.10%) |
Feb 06, 2024 | 19.67 | 20.59 | 19.25 | 20.15 | 145,213 | +0.40(+2.03%) |
Feb 05, 2024 | 19.96 | 20.30 | 19.09 | 19.75 | 149,610 | -0.60(-2.95%) |
Feb 02, 2024 | 22.33 | 22.33 | 20.31 | 20.35 | 155,356 | -2.27(-10.04%) |
Feb 01, 2024 | 21.79 | 22.71 | 21.57 | 22.62 | 195,126 | +0.88(+4.05%) |
Jan 31, 2024 | 21.33 | 22.39 | 20.92 | 21.74 | 324,387 | +0.44(+2.07%) |
Jan 30, 2024 | 20.49 | 21.36 | 20.14 | 21.30 | 234,707 | +0.81(+3.95%) |
Jan 29, 2024 | 20.48 | 20.91 | 20.01 | 20.49 | 121,988 | +0.02(+0.10%) |
Jan 26, 2024 | 19.97 | 20.57 | 19.86 | 20.47 | 95,720 | +0.39(+1.94%) |
Jan 25, 2024 | 20.72 | 20.86 | 19.94 | 20.08 | 96,693 | -0.18(-0.89%) |
Jan 24, 2024 | 20.20 | 20.62 | 20.03 | 20.26 | 126,152 | +0.49(+2.48%) |
Jan 23, 2024 | 19.88 | 21.00 | 19.70 | 19.77 | 131,132 | +0.16(+0.82%) |
Jan 22, 2024 | 18.64 | 19.72 | 18.38 | 19.61 | 210,528 | +1.25(+6.81%) |
Jan 19, 2024 | 18.15 | 18.62 | 17.57 | 18.36 | 219,720 | +0.37(+2.06%) |
Jan 18, 2024 | 18.39 | 18.39 | 17.79 | 17.99 | 163,093 | -0.39(-2.12%) |
Jan 17, 2024 | 18.60 | 18.70 | 18.23 | 18.38 | 134,534 | -0.52(-2.75%) |
Jan 16, 2024 | 19.69 | 20.02 | 18.76 | 18.90 | 178,188 | -0.81(-4.11%) |
Jan 12, 2024 | 19.94 | 20.31 | 19.67 | 19.71 | 205,120 | +0.09(+0.46%) |
Jan 11, 2024 | 19.76 | 20.20 | 19.25 | 19.62 | 177,320 | -0.22(-1.11%) |
Jan 10, 2024 | 20.16 | 20.31 | 18.91 | 19.84 | 154,696 | -0.55(-2.70%) |
Jan 09, 2024 | 22.27 | 22.27 | 20.36 | 20.39 | 120,236 | -2.27(-10.02%) |
Jan 08, 2024 | 22.55 | 23.02 | 22.55 | 22.66 | 92,997 | +0.18(+0.80%) |
Jan 05, 2024 | 22.46 | 22.98 | 22.10 | 22.48 | 112,433 | -0.24(-1.06%) |
Jan 04, 2024 | 23.25 | 23.37 | 22.64 | 22.72 | 95,453 | -0.53(-2.28%) |
Jan 03, 2024 | 24.44 | 24.47 | 23.23 | 23.25 | 106,804 | -1.42(-5.76%) |
Jan 02, 2024 | 26.02 | 26.23 | 24.60 | 24.67 | 165,558 | -1.54(-5.88%) |
Dec 29, 2023 | 26.82 | 27.03 | 26.14 | 26.21 | 131,036 | -0.61(-2.27%) |
Dec 28, 2023 | 25.61 | 26.95 | 25.61 | 26.82 | 141,685 | +0.98(+3.79%) |
Dec 27, 2023 | 25.85 | 25.95 | 25.10 | 25.84 | 119,749 | +0.12(+0.47%) |
Dec 26, 2023 | 25.77 | 26.14 | 25.42 | 25.72 | 98,733 | +0.11(+0.43%) |
Dec 22, 2023 | 26.05 | 26.37 | 25.37 | 25.61 | 92,098 | -0.21(-0.81%) |
Dec 21, 2023 | 27.01 | 27.18 | 25.08 | 25.82 | 150,507 | -0.92(-3.44%) |
Dec 20, 2023 | 26.72 | 27.89 | 26.57 | 26.74 | 166,976 | -0.14(-0.52%) |
Dec 19, 2023 | 27.43 | 27.81 | 26.45 | 26.88 | 252,113 | -0.21(-0.78%) |
Dec 18, 2023 | 26.96 | 27.40 | 26.13 | 27.09 | 261,806 | +0.47(+1.77%) |
Dec 15, 2023 | 26.26 | 27.27 | 25.89 | 26.62 | 730,629 | +0.69(+2.66%) |
Dec 14, 2023 | 27.25 | 28.09 | 25.48 | 25.93 | 256,493 | -0.75(-2.81%) |
Dec 13, 2023 | 25.05 | 26.97 | 24.66 | 26.68 | 307,564 | +1.63(+6.51%) |
Dec 12, 2023 | 25.24 | 25.33 | 24.81 | 25.05 | 128,938 | -0.19(-0.75%) |
Dec 11, 2023 | 25.42 | 25.55 | 25.02 | 25.24 | 147,008 | -0.29(-1.14%) |
Dec 08, 2023 | 24.89 | 25.68 | 24.80 | 25.53 | 113,653 | +0.53(+2.12%) |
Dec 07, 2023 | 24.24 | 25.17 | 23.94 | 25.00 | 162,325 | +0.79(+3.26%) |
Dec 06, 2023 | 23.18 | 25.11 | 22.89 | 24.21 | 200,040 | +1.42(+6.23%) |
Dec 05, 2023 | 23.27 | 23.55 | 21.44 | 22.79 | 253,743 | -0.61(-2.61%) |
Dec 04, 2023 | 19.33 | 23.40 | 19.33 | 23.40 | 357,491 | +4.26(+22.26%) |