Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.01 | 19.02 | 18.44 | 18.57 | 186,710 | -0.13(-0.70%) |
Feb 28, 2024 | 19.11 | 19.11 | 18.65 | 18.70 | 157,088 | -0.64(-3.31%) |
Feb 27, 2024 | 19.43 | 19.54 | 19.15 | 19.34 | 210,778 | +0.07(+0.36%) |
Feb 26, 2024 | 19.45 | 19.64 | 19.07 | 19.27 | 279,992 | -0.42(-2.13%) |
Feb 23, 2024 | 19.59 | 19.88 | 19.45 | 19.69 | 177,555 | +0.10(+0.51%) |
Feb 22, 2024 | 19.38 | 19.64 | 19.18 | 19.59 | 252,999 | +0.08(+0.41%) |
Feb 21, 2024 | 19.58 | 19.67 | 18.99 | 19.51 | 277,577 | +0.01(+0.05%) |
Feb 20, 2024 | 18.23 | 19.76 | 18.05 | 19.50 | 395,041 | +0.31(+1.62%) |
Feb 16, 2024 | 19.53 | 19.77 | 19.15 | 19.19 | 384,305 | -0.51(-2.59%) |
Feb 15, 2024 | 18.92 | 19.77 | 18.92 | 19.70 | 360,427 | +0.91(+4.84%) |
Feb 14, 2024 | 18.69 | 18.95 | 18.49 | 18.79 | 257,010 | +0.25(+1.35%) |
Feb 13, 2024 | 18.71 | 19.15 | 18.48 | 18.54 | 326,258 | -0.82(-4.24%) |
Feb 12, 2024 | 19.07 | 19.54 | 19.04 | 19.36 | 372,320 | +0.35(+1.84%) |
Feb 09, 2024 | 19.30 | 19.30 | 18.81 | 19.01 | 402,415 | -0.32(-1.66%) |
Feb 08, 2024 | 19.02 | 19.39 | 18.68 | 19.33 | 262,790 | +0.32(+1.68%) |
Feb 07, 2024 | 19.02 | 19.24 | 18.89 | 19.01 | 309,531 | -0.09(-0.47%) |
Feb 06, 2024 | 18.36 | 19.25 | 18.36 | 19.10 | 243,680 | +0.67(+3.64%) |
Feb 05, 2024 | 18.41 | 18.83 | 18.36 | 18.43 | 386,288 | -0.31(-1.65%) |
Feb 02, 2024 | 19.13 | 19.51 | 18.74 | 18.74 | 324,729 | -0.71(-3.65%) |
Feb 01, 2024 | 19.27 | 19.59 | 19.12 | 19.45 | 355,410 | +0.26(+1.35%) |
Jan 31, 2024 | 19.50 | 19.77 | 19.05 | 19.19 | 455,715 | -0.17(-0.88%) |
Jan 30, 2024 | 19.45 | 19.68 | 19.29 | 19.36 | 182,826 | -0.19(-0.97%) |
Jan 29, 2024 | 19.16 | 19.57 | 18.86 | 19.55 | 216,515 | +0.39(+2.04%) |
Jan 26, 2024 | 19.83 | 19.93 | 19.05 | 19.16 | 277,202 | -0.48(-2.44%) |
Jan 25, 2024 | 19.49 | 19.65 | 19.04 | 19.64 | 246,102 | +0.47(+2.45%) |
Jan 24, 2024 | 19.64 | 19.73 | 18.97 | 19.17 | 352,186 | -0.30(-1.54%) |
Jan 23, 2024 | 19.30 | 19.55 | 19.16 | 19.47 | 265,753 | +0.34(+1.78%) |
Jan 22, 2024 | 18.99 | 19.57 | 18.99 | 19.13 | 321,916 | +0.24(+1.27%) |
Jan 19, 2024 | 19.27 | 19.27 | 18.38 | 18.89 | 279,505 | -0.27(-1.41%) |
Jan 18, 2024 | 18.86 | 19.18 | 18.70 | 19.16 | 355,427 | +0.34(+1.81%) |
Jan 17, 2024 | 18.83 | 19.29 | 18.64 | 18.82 | 418,442 | -0.31(-1.62%) |
Jan 16, 2024 | 19.28 | 19.41 | 18.93 | 19.13 | 351,492 | -0.37(-1.90%) |
Jan 12, 2024 | 19.66 | 19.75 | 19.34 | 19.50 | 283,331 | +0.15(+0.78%) |
Jan 11, 2024 | 19.54 | 19.64 | 18.78 | 19.35 | 506,614 | -0.32(-1.63%) |
Jan 10, 2024 | 19.14 | 19.68 | 19.03 | 19.67 | 441,126 | +0.52(+2.72%) |
Jan 09, 2024 | 18.74 | 19.46 | 18.54 | 19.15 | 707,310 | +0.14(+0.74%) |
Jan 08, 2024 | 18.06 | 19.02 | 18.05 | 19.01 | 606,614 | +1.03(+5.73%) |
Jan 05, 2024 | 17.81 | 18.06 | 17.39 | 17.98 | 535,540 | +0.01(+0.06%) |
Jan 04, 2024 | 19.49 | 19.60 | 17.94 | 17.97 | 700,960 | -3.74(-17.23%) |
Jan 03, 2024 | 22.46 | 22.46 | 21.62 | 21.71 | 211,011 | -0.97(-4.28%) |
Jan 02, 2024 | 22.24 | 23.09 | 22.14 | 22.68 | 144,029 | +0.25(+1.11%) |
Dec 29, 2023 | 22.63 | 22.73 | 22.32 | 22.43 | 144,029 | -0.32(-1.41%) |
Dec 28, 2023 | 22.69 | 23.02 | 22.66 | 22.75 | 148,206 | -0.01(-0.04%) |
Dec 27, 2023 | 22.87 | 22.87 | 22.60 | 22.76 | 131,780 | -0.06(-0.26%) |
Dec 26, 2023 | 22.95 | 23.15 | 22.77 | 22.82 | 170,150 | +0.02(+0.09%) |
Dec 22, 2023 | 23.08 | 23.36 | 22.69 | 22.80 | 166,502 | -0.19(-0.83%) |
Dec 21, 2023 | 22.21 | 23.16 | 22.05 | 22.99 | 268,969 | +0.83(+3.75%) |
Dec 20, 2023 | 22.37 | 22.66 | 21.98 | 22.16 | 392,886 | -0.07(-0.31%) |
Dec 19, 2023 | 21.86 | 22.35 | 21.73 | 22.23 | 329,253 | +0.56(+2.58%) |
Dec 18, 2023 | 21.89 | 21.93 | 21.54 | 21.67 | 266,666 | -0.08(-0.37%) |
Dec 15, 2023 | 22.43 | 22.43 | 21.42 | 21.75 | 956,351 | -0.57(-2.55%) |
Dec 14, 2023 | 22.06 | 22.61 | 21.81 | 22.32 | 456,430 | +0.76(+3.53%) |
Dec 13, 2023 | 20.93 | 21.61 | 20.70 | 21.56 | 876,159 | +0.56(+2.67%) |
Dec 12, 2023 | 20.71 | 21.09 | 20.32 | 21.00 | 277,140 | +0.25(+1.20%) |
Dec 11, 2023 | 21.21 | 21.77 | 20.55 | 20.75 | 281,648 | -0.40(-1.89%) |
Dec 08, 2023 | 21.00 | 21.16 | 20.67 | 21.15 | 774,464 | +0.13(+0.62%) |
Dec 07, 2023 | 21.02 | 21.06 | 20.68 | 21.02 | 375,865 | +0.13(+0.62%) |
Dec 06, 2023 | 21.40 | 21.45 | 20.77 | 20.89 | 216,199 | -0.41(-1.92%) |
Dec 05, 2023 | 21.97 | 21.97 | 21.26 | 21.30 | 172,311 | -0.76(-3.45%) |
Dec 04, 2023 | 21.88 | 22.22 | 21.78 | 22.06 | 150,339 | -0.03(-0.14%) |