Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.35 | 21.46 | 20.87 | 21.08 | 95,308 | +0.01(+0.05%) |
Feb 28, 2024 | 20.77 | 21.33 | 20.75 | 21.07 | 109,421 | +0.01(+0.05%) |
Feb 27, 2024 | 20.95 | 21.38 | 20.84 | 21.06 | 71,909 | +0.38(+1.84%) |
Feb 26, 2024 | 20.30 | 20.70 | 20.27 | 20.68 | 68,562 | +0.12(+0.58%) |
Feb 23, 2024 | 20.39 | 20.65 | 20.12 | 20.56 | 90,903 | +0.09(+0.44%) |
Feb 22, 2024 | 20.36 | 20.90 | 20.05 | 20.47 | 101,510 | +0.11(+0.54%) |
Feb 21, 2024 | 20.11 | 20.58 | 19.90 | 20.36 | 107,018 | +0.20(+0.99%) |
Feb 20, 2024 | 19.89 | 20.32 | 19.87 | 20.16 | 109,871 | -0.10(-0.49%) |
Feb 16, 2024 | 19.78 | 20.45 | 19.50 | 20.26 | 98,352 | +0.27(+1.35%) |
Feb 15, 2024 | 19.51 | 20.35 | 19.51 | 19.99 | 129,026 | +0.62(+3.20%) |
Feb 14, 2024 | 19.42 | 19.48 | 18.89 | 19.37 | 112,399 | +0.32(+1.68%) |
Feb 13, 2024 | 18.67 | 19.13 | 18.55 | 19.05 | 267,567 | -0.31(-1.60%) |
Feb 12, 2024 | 18.59 | 19.66 | 18.59 | 19.36 | 117,115 | +0.74(+3.97%) |
Feb 09, 2024 | 17.79 | 18.80 | 17.79 | 18.62 | 189,516 | +0.80(+4.49%) |
Feb 08, 2024 | 17.75 | 18.04 | 17.65 | 17.82 | 123,430 | -0.03(-0.17%) |
Feb 07, 2024 | 17.95 | 17.96 | 17.52 | 17.85 | 147,136 | -0.05(-0.28%) |
Feb 06, 2024 | 17.77 | 18.33 | 17.77 | 17.90 | 125,228 | -0.04(-0.22%) |
Feb 05, 2024 | 18.15 | 18.24 | 17.56 | 17.94 | 136,369 | -0.40(-2.18%) |
Feb 02, 2024 | 18.30 | 18.48 | 18.06 | 18.34 | 117,891 | -0.37(-1.98%) |
Feb 01, 2024 | 18.76 | 18.94 | 18.24 | 18.71 | 96,247 | +0.31(+1.68%) |
Jan 31, 2024 | 19.38 | 19.46 | 18.36 | 18.40 | 172,542 | -1.15(-5.88%) |
Jan 30, 2024 | 19.90 | 20.03 | 19.55 | 19.55 | 52,780 | -0.60(-2.98%) |
Jan 29, 2024 | 19.89 | 20.20 | 19.59 | 20.15 | 89,000 | +0.23(+1.15%) |
Jan 26, 2024 | 20.14 | 20.41 | 19.84 | 19.92 | 52,691 | -0.04(-0.20%) |
Jan 25, 2024 | 20.23 | 20.32 | 19.61 | 19.96 | 78,715 | +0.13(+0.66%) |
Jan 24, 2024 | 20.18 | 20.18 | 19.40 | 19.83 | 89,487 | +0.24(+1.23%) |
Jan 23, 2024 | 20.08 | 20.36 | 19.57 | 19.59 | 97,309 | -0.11(-0.56%) |
Jan 22, 2024 | 19.53 | 20.10 | 19.41 | 19.70 | 79,072 | +0.27(+1.39%) |
Jan 19, 2024 | 19.23 | 19.46 | 18.81 | 19.43 | 117,793 | +0.27(+1.41%) |
Jan 18, 2024 | 19.29 | 19.37 | 18.91 | 19.16 | 108,405 | +0.02(+0.10%) |
Jan 17, 2024 | 19.11 | 19.38 | 18.89 | 19.14 | 122,565 | -0.24(-1.24%) |
Jan 16, 2024 | 19.97 | 20.22 | 19.35 | 19.38 | 106,894 | -0.74(-3.68%) |
Jan 12, 2024 | 20.64 | 20.77 | 19.90 | 20.12 | 85,978 | -0.14(-0.69%) |
Jan 11, 2024 | 20.27 | 20.49 | 19.91 | 20.26 | 74,928 | -0.13(-0.64%) |
Jan 10, 2024 | 20.29 | 20.67 | 20.00 | 20.39 | 87,408 | +0.01(+0.05%) |
Jan 09, 2024 | 20.89 | 20.89 | 20.19 | 20.38 | 107,930 | -0.75(-3.55%) |
Jan 08, 2024 | 21.13 | 21.28 | 20.66 | 21.13 | 83,345 | -0.25(-1.17%) |
Jan 05, 2024 | 21.50 | 21.82 | 21.14 | 21.38 | 161,003 | -0.25(-1.16%) |
Jan 04, 2024 | 22.67 | 22.67 | 21.62 | 21.63 | 98,395 | -1.02(-4.50%) |
Jan 03, 2024 | 23.61 | 23.61 | 22.58 | 22.65 | 119,297 | -1.23(-5.15%) |
Jan 02, 2024 | 23.64 | 24.65 | 23.51 | 23.88 | 102,570 | -0.01(-0.04%) |
Dec 29, 2023 | 24.54 | 24.78 | 23.51 | 23.89 | 146,562 | -0.60(-2.45%) |
Dec 28, 2023 | 24.75 | 25.10 | 24.40 | 24.49 | 87,776 | -0.42(-1.69%) |
Dec 27, 2023 | 25.34 | 25.50 | 24.69 | 24.91 | 97,438 | -0.29(-1.15%) |
Dec 26, 2023 | 24.97 | 25.36 | 24.84 | 25.20 | 106,691 | +0.43(+1.74%) |
Dec 22, 2023 | 25.45 | 25.69 | 24.29 | 24.77 | 125,530 | -0.24(-0.96%) |
Dec 21, 2023 | 25.11 | 25.61 | 24.33 | 25.01 | 126,328 | +0.40(+1.63%) |
Dec 20, 2023 | 25.33 | 26.24 | 24.53 | 24.61 | 226,862 | -0.72(-2.84%) |
Dec 19, 2023 | 23.40 | 25.44 | 22.99 | 25.33 | 243,586 | +2.34(+10.18%) |
Dec 18, 2023 | 23.70 | 23.70 | 22.86 | 22.99 | 167,332 | -0.34(-1.46%) |
Dec 15, 2023 | 23.30 | 23.75 | 22.55 | 23.33 | 336,263 | +0.16(+0.69%) |
Dec 14, 2023 | 20.29 | 23.40 | 20.29 | 23.17 | 635,857 | +3.91(+20.30%) |
Dec 13, 2023 | 18.30 | 19.37 | 18.28 | 19.26 | 164,908 | +0.80(+4.33%) |
Dec 12, 2023 | 18.99 | 18.99 | 18.32 | 18.46 | 132,430 | -0.63(-3.30%) |
Dec 11, 2023 | 19.34 | 19.55 | 18.95 | 19.09 | 114,423 | -0.36(-1.85%) |
Dec 08, 2023 | 19.37 | 19.86 | 19.32 | 19.45 | 69,003 | -0.05(-0.26%) |
Dec 07, 2023 | 19.38 | 19.74 | 19.12 | 19.50 | 94,160 | +0.31(+1.62%) |
Dec 06, 2023 | 19.48 | 19.79 | 19.10 | 19.19 | 126,991 | -0.03(-0.16%) |
Dec 05, 2023 | 20.01 | 20.01 | 19.20 | 19.22 | 101,461 | -0.82(-4.09%) |
Dec 04, 2023 | 20.73 | 20.98 | 19.85 | 20.04 | 104,465 | -0.81(-3.88%) |