Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.60 | 21.00 | 20.28 | 20.94 | 314,749 | +0.46(+2.25%) |
Feb 28, 2024 | 20.39 | 20.54 | 18.81 | 20.48 | 249,515 | +0.12(+0.59%) |
Feb 27, 2024 | 19.10 | 20.47 | 19.10 | 20.36 | 197,661 | +0.88(+4.52%) |
Feb 26, 2024 | 19.76 | 19.89 | 18.89 | 19.48 | 281,605 | -0.42(-2.11%) |
Feb 23, 2024 | 19.03 | 19.92 | 18.60 | 19.90 | 347,795 | +0.73(+3.81%) |
Feb 22, 2024 | 21.00 | 21.10 | 18.71 | 19.17 | 387,730 | -1.98(-9.36%) |
Feb 21, 2024 | 21.36 | 21.55 | 20.89 | 21.15 | 94,603 | -0.26(-1.21%) |
Feb 20, 2024 | 21.19 | 21.44 | 20.93 | 21.41 | 179,714 | +0.03(+0.14%) |
Feb 16, 2024 | 21.75 | 21.97 | 21.23 | 21.38 | 97,797 | -0.49(-2.24%) |
Feb 15, 2024 | 21.65 | 21.93 | 21.55 | 21.87 | 91,085 | +0.47(+2.20%) |
Feb 14, 2024 | 20.63 | 21.55 | 20.38 | 21.40 | 97,879 | +1.15(+5.68%) |
Feb 13, 2024 | 20.99 | 21.13 | 19.99 | 20.25 | 198,384 | -1.50(-6.90%) |
Feb 12, 2024 | 21.29 | 21.98 | 21.23 | 21.75 | 143,303 | +0.26(+1.21%) |
Feb 09, 2024 | 21.40 | 21.88 | 21.40 | 21.49 | 92,239 | +0.11(+0.51%) |
Feb 08, 2024 | 20.60 | 21.44 | 20.60 | 21.38 | 97,508 | +0.73(+3.54%) |
Feb 07, 2024 | 20.95 | 21.40 | 20.25 | 20.65 | 84,552 | -0.30(-1.43%) |
Feb 06, 2024 | 20.38 | 20.99 | 20.38 | 20.95 | 69,143 | +0.50(+2.44%) |
Feb 05, 2024 | 20.42 | 20.64 | 19.95 | 20.45 | 86,460 | -0.29(-1.40%) |
Feb 02, 2024 | 20.86 | 20.86 | 20.21 | 20.74 | 96,746 | -0.38(-1.80%) |
Feb 01, 2024 | 20.62 | 21.21 | 20.50 | 21.12 | 83,409 | +0.68(+3.33%) |
Jan 31, 2024 | 20.95 | 21.15 | 20.41 | 20.44 | 160,881 | -0.64(-3.04%) |
Jan 30, 2024 | 21.38 | 21.51 | 21.00 | 21.08 | 112,557 | -0.52(-2.41%) |
Jan 29, 2024 | 21.11 | 21.74 | 20.90 | 21.60 | 151,366 | +0.44(+2.08%) |
Jan 26, 2024 | 20.99 | 21.19 | 20.68 | 21.16 | 101,111 | +0.37(+1.78%) |
Jan 25, 2024 | 20.75 | 21.08 | 20.35 | 20.79 | 102,950 | +0.35(+1.71%) |
Jan 24, 2024 | 20.20 | 20.51 | 19.82 | 20.44 | 92,790 | +0.58(+2.92%) |
Jan 23, 2024 | 20.01 | 20.26 | 19.81 | 19.86 | 101,873 | +0.12(+0.61%) |
Jan 22, 2024 | 19.18 | 20.34 | 19.18 | 19.74 | 132,777 | +0.75(+3.95%) |
Jan 19, 2024 | 18.36 | 19.00 | 18.08 | 18.99 | 113,297 | +0.75(+4.11%) |
Jan 18, 2024 | 18.36 | 18.39 | 18.04 | 18.24 | 170,957 | -0.06(-0.33%) |
Jan 17, 2024 | 18.00 | 18.74 | 17.89 | 18.30 | 85,792 | +0.01(+0.05%) |
Jan 16, 2024 | 18.53 | 18.81 | 18.18 | 18.29 | 86,026 | -0.33(-1.77%) |
Jan 12, 2024 | 18.73 | 19.07 | 18.60 | 18.62 | 72,721 | -0.09(-0.48%) |
Jan 11, 2024 | 19.18 | 19.18 | 18.54 | 18.71 | 91,530 | -0.41(-2.14%) |
Jan 10, 2024 | 18.24 | 19.12 | 18.24 | 19.12 | 105,620 | +0.79(+4.31%) |
Jan 09, 2024 | 18.48 | 18.71 | 18.15 | 18.33 | 117,594 | -0.43(-2.29%) |
Jan 08, 2024 | 18.17 | 18.85 | 18.08 | 18.76 | 168,068 | +0.53(+2.91%) |
Jan 05, 2024 | 19.07 | 19.07 | 17.98 | 18.23 | 184,233 | -1.03(-5.35%) |
Jan 04, 2024 | 19.79 | 19.79 | 19.08 | 19.26 | 154,143 | -0.37(-1.88%) |
Jan 03, 2024 | 20.28 | 20.42 | 19.37 | 19.63 | 183,082 | -0.72(-3.54%) |
Jan 02, 2024 | 20.13 | 20.37 | 19.71 | 20.35 | 175,788 | +0.00(+0.00%) |
Dec 29, 2023 | 20.57 | 20.68 | 20.11 | 20.35 | 185,628 | -0.18(-0.88%) |
Dec 28, 2023 | 20.41 | 20.67 | 20.33 | 20.53 | 87,005 | +0.02(+0.10%) |
Dec 27, 2023 | 20.96 | 20.97 | 20.25 | 20.51 | 139,538 | -0.35(-1.68%) |
Dec 26, 2023 | 20.67 | 20.95 | 20.56 | 20.86 | 106,899 | +0.26(+1.26%) |
Dec 22, 2023 | 20.68 | 20.68 | 20.45 | 20.60 | 69,579 | +0.04(+0.19%) |
Dec 21, 2023 | 20.28 | 20.73 | 20.26 | 20.56 | 132,655 | +0.48(+2.39%) |
Dec 20, 2023 | 19.95 | 20.75 | 19.95 | 20.08 | 211,361 | +0.04(+0.20%) |
Dec 19, 2023 | 19.83 | 20.11 | 19.45 | 20.04 | 225,183 | +0.17(+0.86%) |
Dec 18, 2023 | 19.65 | 19.90 | 19.37 | 19.87 | 150,466 | +0.18(+0.91%) |
Dec 15, 2023 | 19.88 | 19.88 | 19.28 | 19.69 | 743,607 | -0.04(-0.20%) |
Dec 14, 2023 | 19.34 | 19.80 | 19.09 | 19.73 | 230,366 | +0.75(+3.95%) |
Dec 13, 2023 | 18.94 | 19.23 | 18.17 | 18.98 | 241,274 | +0.00(+0.00%) |
Dec 12, 2023 | 19.51 | 19.74 | 18.94 | 18.98 | 118,564 | -0.53(-2.72%) |
Dec 11, 2023 | 19.07 | 19.63 | 18.95 | 19.51 | 125,955 | +0.33(+1.72%) |
Dec 08, 2023 | 18.58 | 19.24 | 18.39 | 19.18 | 146,557 | +0.53(+2.84%) |
Dec 07, 2023 | 18.67 | 18.97 | 18.38 | 18.65 | 148,084 | +0.03(+0.16%) |
Dec 06, 2023 | 18.97 | 19.22 | 18.45 | 18.62 | 129,049 | -0.32(-1.69%) |
Dec 05, 2023 | 19.14 | 19.39 | 18.74 | 18.94 | 155,484 | -0.37(-1.92%) |
Dec 04, 2023 | 18.59 | 19.53 | 18.59 | 19.31 | 240,663 | +0.71(+3.82%) |