Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.54 | 19.10 | 18.48 | 19.07 | 1,374,017 | +0.73(+3.99%) |
Feb 28, 2024 | 18.24 | 18.41 | 18.15 | 18.34 | 709,035 | -0.05(-0.26%) |
Feb 27, 2024 | 18.30 | 18.43 | 18.16 | 18.39 | 876,819 | +0.25(+1.38%) |
Feb 26, 2024 | 18.30 | 18.49 | 18.14 | 18.14 | 814,415 | -0.18(-1.00%) |
Feb 23, 2024 | 18.26 | 18.46 | 18.14 | 18.32 | 726,018 | +0.10(+0.53%) |
Feb 22, 2024 | 18.14 | 18.35 | 18.04 | 18.22 | 842,216 | +0.04(+0.21%) |
Feb 21, 2024 | 18.02 | 18.21 | 17.95 | 18.18 | 728,697 | +0.08(+0.43%) |
Feb 20, 2024 | 18.24 | 18.38 | 18.02 | 18.11 | 1,124,390 | -0.31(-1.67%) |
Feb 16, 2024 | 18.33 | 18.69 | 18.18 | 18.41 | 1,286,808 | -0.16(-0.88%) |
Feb 15, 2024 | 17.66 | 18.59 | 17.66 | 18.58 | 2,461,599 | +0.98(+5.58%) |
Feb 14, 2024 | 17.72 | 17.77 | 17.36 | 17.60 | 1,191,067 | +0.10(+0.55%) |
Feb 13, 2024 | 17.91 | 17.97 | 17.49 | 17.50 | 2,006,765 | -0.81(-4.41%) |
Feb 12, 2024 | 17.97 | 18.38 | 17.94 | 18.31 | 1,070,138 | +0.39(+2.18%) |
Feb 09, 2024 | 17.70 | 17.98 | 17.63 | 17.92 | 1,094,188 | +0.28(+1.56%) |
Feb 08, 2024 | 17.62 | 17.79 | 17.47 | 17.64 | 1,250,391 | +0.07(+0.38%) |
Feb 07, 2024 | 18.03 | 18.05 | 17.44 | 17.58 | 1,276,076 | -0.34(-1.91%) |
Feb 06, 2024 | 17.85 | 18.09 | 17.73 | 17.92 | 1,112,230 | +0.05(+0.27%) |
Feb 05, 2024 | 18.12 | 18.13 | 17.41 | 17.87 | 1,730,295 | -0.49(-2.69%) |
Feb 02, 2024 | 18.29 | 18.54 | 18.09 | 18.36 | 1,053,410 | -0.24(-1.28%) |
Feb 01, 2024 | 18.20 | 18.67 | 17.87 | 18.60 | 1,544,726 | +0.49(+2.73%) |
Jan 31, 2024 | 18.46 | 18.75 | 18.11 | 18.11 | 1,367,984 | -0.37(-2.01%) |
Jan 30, 2024 | 19.17 | 19.20 | 18.48 | 18.48 | 1,467,828 | -0.80(-4.14%) |
Jan 29, 2024 | 18.89 | 19.32 | 18.89 | 19.28 | 1,257,398 | +0.40(+2.11%) |
Jan 26, 2024 | 18.88 | 19.07 | 18.79 | 18.88 | 980,862 | +0.00(+0.00%) |
Jan 25, 2024 | 18.66 | 18.89 | 18.51 | 18.88 | 929,032 | +0.38(+2.06%) |
Jan 24, 2024 | 18.64 | 18.74 | 18.45 | 18.50 | 962,477 | +0.05(+0.26%) |
Jan 23, 2024 | 18.16 | 18.48 | 17.94 | 18.45 | 1,615,508 | +0.38(+2.10%) |
Jan 22, 2024 | 18.22 | 18.41 | 17.91 | 18.07 | 1,155,880 | -0.02(-0.11%) |
Jan 19, 2024 | 18.21 | 18.21 | 17.81 | 18.09 | 1,219,225 | -0.01(-0.05%) |
Jan 18, 2024 | 18.23 | 18.37 | 17.83 | 18.10 | 1,132,708 | -0.07(-0.37%) |
Jan 17, 2024 | 18.30 | 18.70 | 18.07 | 18.16 | 1,259,413 | -0.33(-1.80%) |
Jan 16, 2024 | 18.58 | 18.67 | 18.25 | 18.50 | 993,190 | -0.31(-1.67%) |
Jan 12, 2024 | 18.60 | 18.92 | 18.54 | 18.81 | 1,078,818 | +0.28(+1.49%) |
Jan 11, 2024 | 18.74 | 18.75 | 18.23 | 18.54 | 1,690,541 | -0.23(-1.20%) |
Jan 10, 2024 | 18.74 | 18.89 | 18.55 | 18.76 | 1,258,077 | +0.08(+0.40%) |
Jan 09, 2024 | 18.32 | 18.72 | 18.16 | 18.69 | 1,511,912 | +0.25(+1.38%) |
Jan 08, 2024 | 17.79 | 18.44 | 17.69 | 18.43 | 1,178,697 | +0.63(+3.53%) |
Jan 05, 2024 | 17.33 | 17.80 | 17.25 | 17.80 | 1,197,842 | +0.44(+2.54%) |
Jan 04, 2024 | 17.53 | 17.64 | 17.35 | 17.36 | 1,436,160 | -0.13(-0.75%) |
Jan 03, 2024 | 17.49 | 17.56 | 17.14 | 17.49 | 1,508,723 | -0.23(-1.32%) |
Jan 02, 2024 | 18.04 | 18.04 | 17.52 | 17.73 | 1,664,517 | -0.41(-2.28%) |
Dec 29, 2023 | 18.49 | 18.52 | 18.12 | 18.14 | 1,334,190 | -0.47(-2.52%) |
Dec 28, 2023 | 18.62 | 18.73 | 18.51 | 18.61 | 909,552 | -0.09(-0.50%) |
Dec 27, 2023 | 18.62 | 18.83 | 18.52 | 18.70 | 968,516 | +0.13(+0.71%) |
Dec 26, 2023 | 18.46 | 18.73 | 18.45 | 18.57 | 1,061,794 | +0.15(+0.82%) |
Dec 22, 2023 | 18.39 | 18.61 | 18.35 | 18.42 | 1,011,004 | +0.08(+0.46%) |
Dec 21, 2023 | 17.98 | 18.34 | 17.88 | 18.34 | 1,277,732 | +0.51(+2.84%) |
Dec 20, 2023 | 17.93 | 18.29 | 17.80 | 17.83 | 1,528,794 | -0.11(-0.63%) |
Dec 19, 2023 | 17.84 | 18.01 | 17.75 | 17.94 | 1,489,883 | +0.19(+1.06%) |
Dec 18, 2023 | 17.65 | 18.05 | 17.62 | 17.76 | 2,766,519 | -0.36(-1.97%) |
Dec 15, 2023 | 18.20 | 18.46 | 18.08 | 18.11 | 4,131,900 | -0.52(-2.77%) |
Dec 14, 2023 | 17.53 | 18.83 | 17.40 | 18.63 | 4,163,968 | +0.39(+2.11%) |
Dec 13, 2023 | 17.65 | 18.47 | 17.42 | 18.24 | 2,884,389 | +0.70(+3.99%) |
Dec 12, 2023 | 17.44 | 17.73 | 17.25 | 17.55 | 1,553,718 | +0.17(+1.01%) |
Dec 11, 2023 | 17.51 | 17.66 | 17.25 | 17.37 | 2,062,056 | -0.20(-1.15%) |
Dec 08, 2023 | 17.24 | 17.64 | 17.19 | 17.57 | 1,625,129 | +0.27(+1.54%) |
Dec 07, 2023 | 17.11 | 17.32 | 17.04 | 17.31 | 1,377,831 | +0.25(+1.46%) |
Dec 06, 2023 | 17.48 | 17.64 | 17.00 | 17.06 | 1,994,177 | -0.31(-1.80%) |
Dec 05, 2023 | 17.36 | 17.47 | 17.27 | 17.37 | 1,605,309 | +0.00(+0.00%) |
Dec 04, 2023 | 17.00 | 17.40 | 16.95 | 17.37 | 1,998,592 | +0.36(+2.11%) |