Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.73 | 18.74 | 18.25 | 18.39 | 2,082,867 | -0.11(-0.59%) |
Feb 28, 2024 | 18.42 | 18.76 | 18.36 | 18.49 | 1,312,498 | -0.04(-0.21%) |
Feb 27, 2024 | 18.63 | 18.76 | 18.26 | 18.53 | 1,303,663 | -0.02(-0.11%) |
Feb 26, 2024 | 18.16 | 18.72 | 18.16 | 18.55 | 1,257,783 | +0.34(+1.84%) |
Feb 23, 2024 | 18.46 | 18.49 | 18.16 | 18.22 | 1,267,298 | -0.24(-1.28%) |
Feb 22, 2024 | 18.42 | 18.76 | 18.29 | 18.46 | 1,425,686 | +0.11(+0.59%) |
Feb 21, 2024 | 18.33 | 18.46 | 18.14 | 18.35 | 1,152,605 | -0.20(-1.06%) |
Feb 20, 2024 | 18.07 | 18.55 | 18.01 | 18.54 | 1,219,387 | +0.22(+1.18%) |
Feb 16, 2024 | 18.54 | 18.56 | 18.26 | 18.33 | 1,011,785 | -0.31(-1.64%) |
Feb 15, 2024 | 18.15 | 18.65 | 18.15 | 18.63 | 1,246,376 | +0.62(+3.45%) |
Feb 14, 2024 | 18.04 | 18.13 | 17.70 | 18.01 | 1,105,651 | +0.27(+1.50%) |
Feb 13, 2024 | 17.99 | 18.08 | 17.57 | 17.75 | 1,546,152 | -0.74(-4.00%) |
Feb 12, 2024 | 18.23 | 18.55 | 18.23 | 18.48 | 1,495,974 | +0.27(+1.46%) |
Feb 09, 2024 | 18.24 | 18.36 | 17.97 | 18.22 | 1,275,844 | +0.00(+0.00%) |
Feb 08, 2024 | 17.68 | 18.26 | 17.43 | 18.22 | 2,045,593 | +0.49(+2.78%) |
Feb 07, 2024 | 18.21 | 18.24 | 17.64 | 17.73 | 1,277,975 | -0.49(-2.71%) |
Feb 06, 2024 | 17.55 | 18.40 | 17.55 | 18.22 | 1,588,948 | +0.68(+3.88%) |
Feb 05, 2024 | 17.72 | 17.79 | 17.43 | 17.54 | 1,135,197 | -0.45(-2.52%) |
Feb 02, 2024 | 18.02 | 18.13 | 17.58 | 17.99 | 1,453,374 | -0.29(-1.56%) |
Feb 01, 2024 | 18.32 | 18.44 | 18.02 | 18.28 | 1,429,361 | +0.08(+0.43%) |
Jan 31, 2024 | 18.70 | 18.98 | 18.15 | 18.20 | 1,762,966 | -0.58(-3.10%) |
Jan 30, 2024 | 19.32 | 19.50 | 18.67 | 18.78 | 2,354,690 | -0.55(-2.86%) |
Jan 29, 2024 | 18.85 | 19.34 | 18.54 | 19.33 | 2,580,571 | +0.55(+2.94%) |
Jan 26, 2024 | 17.91 | 18.87 | 17.90 | 18.78 | 4,806,746 | +0.89(+4.96%) |
Jan 25, 2024 | 15.13 | 18.56 | 15.10 | 17.89 | 8,897,270 | +1.69(+10.40%) |
Jan 24, 2024 | 16.55 | 16.64 | 16.19 | 16.21 | 2,275,968 | -0.20(-1.20%) |
Jan 23, 2024 | 16.46 | 16.65 | 16.29 | 16.40 | 3,336,503 | +0.01(+0.06%) |
Jan 22, 2024 | 15.96 | 16.52 | 15.95 | 16.39 | 2,849,796 | +0.53(+3.36%) |
Jan 19, 2024 | 15.72 | 15.93 | 15.50 | 15.86 | 1,444,911 | +0.25(+1.58%) |
Jan 18, 2024 | 15.52 | 15.64 | 15.33 | 15.62 | 1,401,360 | +0.22(+1.41%) |
Jan 17, 2024 | 15.59 | 15.65 | 15.28 | 15.40 | 1,674,915 | -0.47(-2.98%) |
Jan 16, 2024 | 15.68 | 16.00 | 15.49 | 15.87 | 1,521,502 | +0.04(+0.25%) |
Jan 12, 2024 | 15.96 | 16.07 | 15.68 | 15.83 | 1,563,670 | -0.01(-0.06%) |
Jan 11, 2024 | 15.90 | 15.90 | 15.44 | 15.84 | 1,655,272 | -0.16(-0.99%) |
Jan 10, 2024 | 15.94 | 16.06 | 15.72 | 16.00 | 1,877,391 | -0.02(-0.12%) |
Jan 09, 2024 | 16.08 | 16.35 | 16.00 | 16.02 | 1,561,754 | -0.34(-2.05%) |
Jan 08, 2024 | 16.09 | 16.62 | 16.07 | 16.36 | 1,783,298 | +0.27(+1.65%) |
Jan 05, 2024 | 16.18 | 16.54 | 16.03 | 16.09 | 1,818,762 | -0.25(-1.51%) |
Jan 04, 2024 | 15.73 | 16.40 | 15.63 | 16.34 | 2,457,125 | +0.72(+4.61%) |
Jan 03, 2024 | 17.44 | 17.44 | 15.46 | 15.62 | 4,686,575 | -2.16(-12.15%) |
Jan 02, 2024 | 17.89 | 17.94 | 17.62 | 17.77 | 2,035,590 | -0.30(-1.64%) |
Dec 29, 2023 | 18.35 | 18.35 | 17.87 | 18.07 | 1,716,731 | -0.25(-1.35%) |
Dec 28, 2023 | 18.35 | 18.42 | 18.25 | 18.32 | 1,168,724 | -0.11(-0.59%) |
Dec 27, 2023 | 18.40 | 18.48 | 18.30 | 18.43 | 1,129,710 | +0.13(+0.69%) |
Dec 26, 2023 | 18.20 | 18.44 | 18.10 | 18.30 | 1,185,861 | +0.11(+0.59%) |
Dec 22, 2023 | 18.33 | 18.39 | 18.06 | 18.19 | 1,257,251 | -0.07(-0.37%) |
Dec 21, 2023 | 18.01 | 18.26 | 17.83 | 18.26 | 1,646,418 | +0.47(+2.62%) |
Dec 20, 2023 | 17.98 | 18.12 | 17.76 | 17.79 | 2,203,584 | -0.18(-0.97%) |
Dec 19, 2023 | 17.59 | 18.17 | 17.59 | 17.97 | 3,562,640 | +0.42(+2.38%) |
Dec 18, 2023 | 17.79 | 18.10 | 17.37 | 17.55 | 4,248,454 | -0.24(-1.37%) |
Dec 15, 2023 | 17.09 | 17.86 | 16.93 | 17.79 | 17,497,946 | +0.69(+4.04%) |
Dec 14, 2023 | 16.50 | 17.38 | 16.48 | 17.10 | 4,734,414 | +0.85(+5.21%) |
Dec 13, 2023 | 15.16 | 16.26 | 15.15 | 16.26 | 3,159,462 | +0.97(+6.37%) |
Dec 12, 2023 | 14.73 | 15.39 | 14.70 | 15.28 | 3,514,099 | +0.53(+3.56%) |
Dec 11, 2023 | 14.65 | 14.99 | 14.65 | 14.76 | 2,470,462 | +0.13(+0.86%) |
Dec 08, 2023 | 14.17 | 14.66 | 14.13 | 14.63 | 2,291,672 | +0.42(+2.94%) |
Dec 07, 2023 | 13.81 | 14.29 | 13.80 | 14.21 | 2,408,734 | +0.51(+3.69%) |
Dec 06, 2023 | 13.84 | 13.91 | 13.61 | 13.71 | 1,756,992 | +0.02(+0.14%) |
Dec 05, 2023 | 13.59 | 13.72 | 13.40 | 13.69 | 1,639,323 | +0.06(+0.43%) |
Dec 04, 2023 | 13.69 | 13.81 | 13.54 | 13.63 | 2,011,435 | -0.16(-1.13%) |