Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.26 | 18.38 | 17.84 | 18.06 | 53,062 | +0.30(+1.66%) |
Feb 28, 2024 | 17.92 | 18.22 | 17.74 | 17.77 | 43,905 | -0.28(-1.53%) |
Feb 27, 2024 | 18.16 | 18.36 | 17.98 | 18.04 | 39,559 | +0.10(+0.55%) |
Feb 26, 2024 | 18.20 | 18.49 | 17.95 | 17.95 | 44,881 | -0.39(-2.15%) |
Feb 23, 2024 | 18.22 | 18.60 | 18.10 | 18.34 | 30,937 | +0.04(+0.21%) |
Feb 22, 2024 | 18.31 | 19.66 | 18.02 | 18.30 | 49,090 | -0.10(-0.53%) |
Feb 21, 2024 | 18.55 | 18.60 | 18.28 | 18.40 | 21,313 | -0.17(-0.90%) |
Feb 20, 2024 | 18.84 | 19.02 | 18.49 | 18.57 | 38,762 | -0.35(-1.87%) |
Feb 16, 2024 | 19.14 | 19.28 | 18.80 | 18.92 | 37,702 | -0.36(-1.89%) |
Feb 15, 2024 | 18.62 | 19.38 | 18.62 | 19.28 | 47,525 | +0.81(+4.37%) |
Feb 14, 2024 | 18.34 | 18.52 | 18.14 | 18.48 | 30,150 | +0.35(+1.95%) |
Feb 13, 2024 | 18.82 | 19.19 | 18.01 | 18.12 | 79,896 | -1.21(-6.26%) |
Feb 12, 2024 | 18.57 | 19.45 | 18.57 | 19.33 | 50,641 | +0.65(+3.48%) |
Feb 09, 2024 | 18.55 | 18.80 | 18.29 | 18.68 | 32,286 | +0.11(+0.58%) |
Feb 08, 2024 | 18.48 | 18.86 | 18.47 | 18.58 | 44,972 | +0.03(+0.16%) |
Feb 07, 2024 | 18.71 | 18.85 | 18.03 | 18.55 | 52,937 | -0.13(-0.68%) |
Feb 06, 2024 | 19.15 | 19.29 | 18.58 | 18.67 | 43,173 | -0.52(-2.72%) |
Feb 05, 2024 | 19.25 | 19.32 | 18.92 | 19.20 | 83,238 | -0.29(-1.47%) |
Feb 02, 2024 | 19.59 | 19.80 | 19.25 | 19.48 | 63,684 | -0.40(-2.03%) |
Feb 01, 2024 | 20.66 | 20.92 | 19.49 | 19.88 | 77,814 | -0.68(-3.30%) |
Jan 31, 2024 | 21.08 | 21.19 | 20.51 | 20.56 | 84,055 | -0.71(-3.33%) |
Jan 30, 2024 | 21.10 | 21.49 | 21.10 | 21.27 | 40,326 | -0.02(-0.09%) |
Jan 29, 2024 | 21.15 | 21.40 | 21.06 | 21.29 | 63,613 | +0.35(+1.69%) |
Jan 26, 2024 | 22.43 | 22.43 | 19.55 | 20.94 | 182,875 | -1.70(-7.52%) |
Jan 25, 2024 | 22.58 | 22.74 | 22.08 | 22.64 | 65,537 | +0.20(+0.88%) |
Jan 24, 2024 | 22.57 | 22.63 | 22.33 | 22.44 | 46,860 | +0.15(+0.66%) |
Jan 23, 2024 | 22.31 | 22.57 | 22.19 | 22.30 | 71,395 | +0.16(+0.71%) |
Jan 22, 2024 | 21.90 | 22.26 | 21.82 | 22.14 | 46,649 | +0.47(+2.18%) |
Jan 19, 2024 | 21.38 | 21.85 | 21.26 | 21.67 | 48,923 | +0.46(+2.18%) |
Jan 18, 2024 | 20.98 | 21.30 | 20.98 | 21.20 | 48,339 | +0.17(+0.80%) |
Jan 17, 2024 | 20.54 | 21.06 | 20.54 | 21.04 | 35,865 | +0.14(+0.66%) |
Jan 16, 2024 | 20.91 | 21.13 | 20.42 | 20.90 | 55,611 | -0.25(-1.16%) |
Jan 12, 2024 | 21.25 | 21.44 | 20.92 | 21.14 | 45,524 | -0.01(-0.05%) |
Jan 11, 2024 | 21.17 | 21.39 | 20.85 | 21.15 | 47,919 | -0.07(-0.32%) |
Jan 10, 2024 | 21.11 | 21.22 | 20.66 | 21.22 | 48,008 | +0.03(+0.14%) |
Jan 09, 2024 | 21.58 | 21.65 | 21.18 | 21.19 | 57,184 | -0.62(-2.84%) |
Jan 08, 2024 | 21.52 | 22.02 | 21.39 | 21.81 | 55,087 | +0.42(+1.98%) |
Jan 05, 2024 | 20.81 | 21.51 | 20.77 | 21.39 | 149,687 | +0.59(+2.84%) |
Jan 04, 2024 | 20.78 | 21.06 | 20.75 | 20.80 | 57,535 | +0.14(+0.67%) |
Jan 03, 2024 | 21.09 | 21.41 | 20.66 | 20.66 | 63,224 | -0.43(-2.05%) |
Jan 02, 2024 | 20.88 | 21.39 | 20.81 | 21.09 | 45,889 | +0.14(+0.66%) |
Dec 29, 2023 | 21.36 | 21.36 | 20.86 | 20.96 | 37,447 | -0.36(-1.71%) |
Dec 28, 2023 | 21.23 | 21.55 | 21.23 | 21.32 | 28,820 | +0.00(+0.00%) |
Dec 27, 2023 | 21.25 | 21.58 | 21.07 | 21.32 | 40,569 | -0.04(-0.18%) |
Dec 26, 2023 | 21.02 | 21.50 | 21.02 | 21.36 | 24,918 | +0.33(+1.59%) |
Dec 22, 2023 | 20.72 | 21.25 | 20.72 | 21.03 | 34,949 | +0.44(+2.15%) |
Dec 21, 2023 | 20.56 | 20.65 | 20.20 | 20.58 | 53,539 | +0.28(+1.36%) |
Dec 20, 2023 | 20.49 | 21.17 | 20.21 | 20.31 | 51,450 | -0.33(-1.62%) |
Dec 19, 2023 | 20.27 | 20.82 | 20.27 | 20.64 | 45,852 | +0.54(+2.69%) |
Dec 18, 2023 | 19.95 | 20.22 | 19.77 | 20.10 | 49,331 | +0.15(+0.74%) |
Dec 15, 2023 | 20.66 | 20.66 | 18.85 | 19.95 | 133,732 | -0.71(-3.43%) |
Dec 14, 2023 | 20.86 | 21.09 | 20.32 | 20.66 | 70,611 | +0.30(+1.50%) |
Dec 13, 2023 | 18.95 | 20.46 | 18.70 | 20.36 | 166,069 | +1.38(+7.26%) |
Dec 12, 2023 | 18.40 | 19.09 | 18.40 | 18.98 | 74,925 | +0.48(+2.62%) |
Dec 11, 2023 | 18.47 | 18.83 | 18.35 | 18.50 | 80,770 | +0.31(+1.71%) |
Dec 08, 2023 | 18.20 | 18.48 | 17.86 | 18.18 | 61,508 | +0.08(+0.43%) |
Dec 07, 2023 | 17.82 | 18.12 | 17.64 | 18.11 | 22,561 | +0.40(+2.24%) |
Dec 06, 2023 | 17.86 | 18.36 | 17.68 | 17.71 | 46,148 | +0.05(+0.27%) |
Dec 05, 2023 | 18.17 | 18.25 | 17.57 | 17.66 | 29,746 | -0.55(-3.03%) |
Dec 04, 2023 | 17.88 | 18.36 | 17.88 | 18.21 | 42,768 | +0.30(+1.68%) |