Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.75 | 17.89 | 16.67 | 16.83 | 115,908 | -0.59(-3.39%) |
Feb 28, 2024 | 15.80 | 17.79 | 15.75 | 17.42 | 49,355 | +1.76(+11.24%) |
Feb 27, 2024 | 14.25 | 16.07 | 14.25 | 15.66 | 79,191 | +1.27(+8.83%) |
Feb 26, 2024 | 15.12 | 15.12 | 14.20 | 14.39 | 85,299 | -0.82(-5.39%) |
Feb 23, 2024 | 16.53 | 16.72 | 14.82 | 15.21 | 134,570 | -1.78(-10.48%) |
Feb 22, 2024 | 17.18 | 17.20 | 16.76 | 16.99 | 18,137 | +0.02(+0.12%) |
Feb 21, 2024 | 16.94 | 17.37 | 16.62 | 16.97 | 30,112 | +0.04(+0.24%) |
Feb 20, 2024 | 18.97 | 18.99 | 16.59 | 16.93 | 67,273 | -1.69(-9.08%) |
Feb 16, 2024 | 18.25 | 18.91 | 18.12 | 18.62 | 23,328 | +0.37(+2.03%) |
Feb 15, 2024 | 18.60 | 19.24 | 18.15 | 18.25 | 25,521 | -0.58(-3.08%) |
Feb 14, 2024 | 19.74 | 19.74 | 18.54 | 18.83 | 17,313 | +0.04(+0.21%) |
Feb 13, 2024 | 19.11 | 19.60 | 18.79 | 18.79 | 28,683 | -1.06(-5.34%) |
Feb 12, 2024 | 18.62 | 20.50 | 18.62 | 19.85 | 77,331 | +1.01(+5.36%) |
Feb 09, 2024 | 19.47 | 19.50 | 18.21 | 18.84 | 28,000 | -0.13(-0.69%) |
Feb 08, 2024 | 19.31 | 19.96 | 18.59 | 18.97 | 50,341 | -0.21(-1.09%) |
Feb 07, 2024 | 20.27 | 20.33 | 18.96 | 19.18 | 39,895 | -0.87(-4.34%) |
Feb 06, 2024 | 17.95 | 20.20 | 17.95 | 20.05 | 57,775 | +1.99(+11.02%) |
Feb 05, 2024 | 21.00 | 21.85 | 17.50 | 18.06 | 288,286 | -3.97(-18.02%) |
Feb 02, 2024 | 22.17 | 22.50 | 21.21 | 22.03 | 37,957 | -0.21(-0.94%) |
Feb 01, 2024 | 22.57 | 23.20 | 22.21 | 22.24 | 32,129 | -0.41(-1.81%) |
Jan 31, 2024 | 22.98 | 23.76 | 22.40 | 22.65 | 43,686 | -0.88(-3.74%) |
Jan 30, 2024 | 23.53 | 24.72 | 22.69 | 23.53 | 61,322 | +0.05(+0.21%) |
Jan 29, 2024 | 22.64 | 23.81 | 21.88 | 23.48 | 44,641 | +1.30(+5.86%) |
Jan 26, 2024 | 21.20 | 22.80 | 20.58 | 22.18 | 103,263 | +0.98(+4.62%) |
Jan 25, 2024 | 22.81 | 23.30 | 20.51 | 21.20 | 124,193 | -1.62(-7.10%) |
Jan 24, 2024 | 23.89 | 24.00 | 22.63 | 22.82 | 76,915 | -0.43(-1.85%) |
Jan 23, 2024 | 23.41 | 24.00 | 23.00 | 23.25 | 39,454 | -0.25(-1.06%) |
Jan 22, 2024 | 24.72 | 24.99 | 23.50 | 23.50 | 62,262 | -1.23(-4.97%) |
Jan 19, 2024 | 25.88 | 26.23 | 24.53 | 24.73 | 48,990 | -0.73(-2.87%) |
Jan 18, 2024 | 25.00 | 25.75 | 24.26 | 25.46 | 46,704 | +0.44(+1.76%) |
Jan 17, 2024 | 26.44 | 26.69 | 24.84 | 25.02 | 91,580 | -1.96(-7.26%) |
Jan 16, 2024 | 27.48 | 28.05 | 26.83 | 26.98 | 42,453 | -0.33(-1.21%) |
Jan 12, 2024 | 27.82 | 28.85 | 27.02 | 27.31 | 47,791 | +0.20(+0.74%) |
Jan 11, 2024 | 28.77 | 29.06 | 26.61 | 27.11 | 113,853 | -1.46(-5.11%) |
Jan 10, 2024 | 30.73 | 31.40 | 28.42 | 28.57 | 89,433 | -2.31(-7.48%) |
Jan 09, 2024 | 31.52 | 31.70 | 30.10 | 30.88 | 92,816 | -1.11(-3.47%) |
Jan 08, 2024 | 31.93 | 33.07 | 31.36 | 31.99 | 34,503 | +0.06(+0.19%) |
Jan 05, 2024 | 31.79 | 32.31 | 30.97 | 31.93 | 44,994 | -0.14(-0.44%) |
Jan 04, 2024 | 32.05 | 32.80 | 31.26 | 32.07 | 42,631 | +0.02(+0.06%) |
Jan 03, 2024 | 32.57 | 33.85 | 30.60 | 32.05 | 111,332 | -0.51(-1.57%) |
Jan 02, 2024 | 31.37 | 33.41 | 30.85 | 32.56 | 87,713 | +1.28(+4.09%) |
Dec 29, 2023 | 33.41 | 33.85 | 30.37 | 31.28 | 126,836 | -2.08(-6.24%) |
Dec 28, 2023 | 31.27 | 34.00 | 31.27 | 33.36 | 450,823 | +1.71(+5.40%) |
Dec 27, 2023 | 30.00 | 32.50 | 30.00 | 31.65 | 143,773 | +1.85(+6.21%) |
Dec 26, 2023 | 28.61 | 31.41 | 28.53 | 29.80 | 157,958 | +0.78(+2.69%) |
Dec 22, 2023 | 28.00 | 29.48 | 27.52 | 29.02 | 152,705 | +1.03(+3.68%) |
Dec 21, 2023 | 27.39 | 27.99 | 25.82 | 27.99 | 150,851 | +2.03(+7.82%) |
Dec 20, 2023 | 26.60 | 26.60 | 25.60 | 25.96 | 94,017 | -0.74(-2.77%) |
Dec 19, 2023 | 26.11 | 26.88 | 25.85 | 26.70 | 67,157 | +0.36(+1.37%) |
Dec 18, 2023 | 25.82 | 26.49 | 25.57 | 26.34 | 56,612 | +0.62(+2.41%) |
Dec 15, 2023 | 27.59 | 27.80 | 25.55 | 25.72 | 51,093 | -1.51(-5.55%) |
Dec 14, 2023 | 26.59 | 27.76 | 25.53 | 27.23 | 64,391 | +1.22(+4.69%) |
Dec 13, 2023 | 25.44 | 26.20 | 24.67 | 26.01 | 55,589 | +0.33(+1.29%) |
Dec 12, 2023 | 26.79 | 26.99 | 25.20 | 25.68 | 27,687 | -1.34(-4.96%) |
Dec 11, 2023 | 27.49 | 27.49 | 26.59 | 27.02 | 37,056 | -0.08(-0.30%) |
Dec 08, 2023 | 26.31 | 27.49 | 26.06 | 27.10 | 30,531 | +0.78(+2.96%) |
Dec 07, 2023 | 27.99 | 28.09 | 25.76 | 26.32 | 101,947 | -1.52(-5.46%) |
Dec 06, 2023 | 27.91 | 28.64 | 26.72 | 27.84 | 47,336 | -0.13(-0.46%) |
Dec 05, 2023 | 28.40 | 28.90 | 26.09 | 27.97 | 72,299 | -0.03(-0.11%) |
Dec 04, 2023 | 26.60 | 28.33 | 25.46 | 28.00 | 153,714 | +3.13(+12.59%) |