Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.15 | 19.60 | 18.91 | 19.39 | 1,176,563 | +0.61(+3.25%) |
Feb 28, 2024 | 18.85 | 19.26 | 18.73 | 18.78 | 765,336 | -0.26(-1.37%) |
Feb 27, 2024 | 19.46 | 19.55 | 19.02 | 19.04 | 578,238 | -0.34(-1.75%) |
Feb 26, 2024 | 18.79 | 19.75 | 18.79 | 19.38 | 866,681 | -0.21(-1.07%) |
Feb 23, 2024 | 19.60 | 19.87 | 19.18 | 19.59 | 1,171,287 | -0.02(-0.10%) |
Feb 22, 2024 | 19.37 | 19.77 | 19.25 | 19.61 | 1,200,939 | +0.12(+0.62%) |
Feb 21, 2024 | 20.34 | 20.79 | 19.20 | 19.49 | 1,996,460 | +0.92(+4.95%) |
Feb 20, 2024 | 18.75 | 18.77 | 18.44 | 18.57 | 889,634 | -0.56(-2.93%) |
Feb 16, 2024 | 19.09 | 19.35 | 18.94 | 19.13 | 678,640 | -0.09(-0.47%) |
Feb 15, 2024 | 18.89 | 19.27 | 18.89 | 19.22 | 642,521 | +0.56(+3.00%) |
Feb 14, 2024 | 18.68 | 18.87 | 18.45 | 18.66 | 644,651 | +0.31(+1.69%) |
Feb 13, 2024 | 18.45 | 18.78 | 18.11 | 18.35 | 772,421 | -0.90(-4.68%) |
Feb 12, 2024 | 18.86 | 19.36 | 18.83 | 19.25 | 894,616 | +0.46(+2.45%) |
Feb 09, 2024 | 19.14 | 19.20 | 18.78 | 18.79 | 610,937 | -0.37(-1.93%) |
Feb 08, 2024 | 18.79 | 19.38 | 18.65 | 19.16 | 797,062 | +0.29(+1.54%) |
Feb 07, 2024 | 19.05 | 19.05 | 18.76 | 18.87 | 465,505 | -0.12(-0.63%) |
Feb 06, 2024 | 18.80 | 19.00 | 18.66 | 18.99 | 484,246 | +0.16(+0.85%) |
Feb 05, 2024 | 18.86 | 18.91 | 18.56 | 18.83 | 444,867 | -0.41(-2.13%) |
Feb 02, 2024 | 18.85 | 19.32 | 18.74 | 19.24 | 454,092 | -0.02(-0.10%) |
Feb 01, 2024 | 18.94 | 19.26 | 18.81 | 19.26 | 419,570 | +0.51(+2.72%) |
Jan 31, 2024 | 19.18 | 19.43 | 18.75 | 18.75 | 421,763 | -0.51(-2.65%) |
Jan 30, 2024 | 19.29 | 19.40 | 19.11 | 19.26 | 322,406 | -0.25(-1.28%) |
Jan 29, 2024 | 19.12 | 19.52 | 18.99 | 19.51 | 516,875 | +0.27(+1.40%) |
Jan 26, 2024 | 19.26 | 19.38 | 19.09 | 19.24 | 264,067 | +0.15(+0.79%) |
Jan 25, 2024 | 19.16 | 19.23 | 18.68 | 19.09 | 484,776 | +0.28(+1.49%) |
Jan 24, 2024 | 19.33 | 19.38 | 18.76 | 18.81 | 688,288 | -0.19(-1.00%) |
Jan 23, 2024 | 19.43 | 19.52 | 18.91 | 19.00 | 695,877 | +0.15(+0.80%) |
Jan 22, 2024 | 18.67 | 19.13 | 18.58 | 18.85 | 876,768 | +0.24(+1.29%) |
Jan 19, 2024 | 18.08 | 18.64 | 17.81 | 18.61 | 904,924 | +0.61(+3.39%) |
Jan 18, 2024 | 18.26 | 18.26 | 17.82 | 18.00 | 746,307 | -0.05(-0.28%) |
Jan 17, 2024 | 17.68 | 18.15 | 17.57 | 18.05 | 992,429 | -0.07(-0.39%) |
Jan 16, 2024 | 18.29 | 18.33 | 18.04 | 18.12 | 546,632 | -0.12(-0.66%) |
Jan 12, 2024 | 18.46 | 18.52 | 18.16 | 18.24 | 460,028 | +0.11(+0.61%) |
Jan 11, 2024 | 18.33 | 18.33 | 17.89 | 18.13 | 765,663 | -0.19(-1.04%) |
Jan 10, 2024 | 18.47 | 18.57 | 18.24 | 18.32 | 723,455 | -0.23(-1.24%) |
Jan 09, 2024 | 18.31 | 18.80 | 18.28 | 18.55 | 1,034,785 | -0.08(-0.43%) |
Jan 08, 2024 | 18.47 | 18.78 | 18.33 | 18.63 | 738,445 | +0.07(+0.38%) |
Jan 05, 2024 | 18.55 | 19.01 | 18.52 | 18.56 | 514,237 | -0.21(-1.12%) |
Jan 04, 2024 | 18.93 | 18.98 | 18.72 | 18.77 | 521,648 | -0.03(-0.16%) |
Jan 03, 2024 | 19.42 | 19.42 | 18.74 | 18.80 | 592,195 | -0.79(-4.03%) |
Jan 02, 2024 | 19.52 | 19.92 | 19.41 | 19.59 | 539,718 | -0.37(-1.85%) |
Dec 29, 2023 | 20.23 | 20.38 | 19.95 | 19.96 | 497,001 | -0.43(-2.11%) |
Dec 28, 2023 | 20.28 | 20.55 | 20.28 | 20.39 | 301,949 | -0.10(-0.49%) |
Dec 27, 2023 | 20.27 | 20.68 | 20.27 | 20.49 | 416,343 | +0.29(+1.44%) |
Dec 26, 2023 | 20.00 | 20.29 | 19.94 | 20.20 | 361,893 | +0.20(+1.00%) |
Dec 22, 2023 | 19.80 | 20.07 | 19.62 | 20.00 | 366,627 | +0.22(+1.11%) |
Dec 21, 2023 | 19.68 | 19.79 | 19.52 | 19.78 | 323,655 | +0.38(+1.96%) |
Dec 20, 2023 | 19.79 | 20.01 | 19.38 | 19.40 | 508,696 | -0.34(-1.72%) |
Dec 19, 2023 | 19.46 | 19.78 | 19.38 | 19.74 | 573,559 | +0.49(+2.55%) |
Dec 18, 2023 | 19.04 | 19.50 | 18.95 | 19.25 | 547,945 | +0.30(+1.58%) |
Dec 15, 2023 | 18.98 | 19.39 | 18.84 | 18.95 | 1,192,439 | +0.07(+0.37%) |
Dec 14, 2023 | 18.49 | 18.98 | 18.45 | 18.88 | 871,636 | +0.61(+3.34%) |
Dec 13, 2023 | 17.48 | 18.29 | 17.42 | 18.27 | 636,155 | +0.76(+4.34%) |
Dec 12, 2023 | 17.78 | 17.78 | 17.47 | 17.51 | 477,250 | -0.27(-1.52%) |
Dec 11, 2023 | 17.51 | 18.07 | 17.34 | 17.78 | 447,348 | +0.18(+1.02%) |
Dec 08, 2023 | 17.44 | 17.80 | 17.38 | 17.60 | 425,808 | +0.07(+0.40%) |
Dec 07, 2023 | 17.44 | 17.54 | 17.15 | 17.53 | 480,052 | +0.13(+0.75%) |
Dec 06, 2023 | 17.83 | 17.90 | 17.29 | 17.40 | 470,557 | -0.20(-1.14%) |
Dec 05, 2023 | 18.23 | 18.27 | 17.49 | 17.60 | 583,503 | -0.73(-3.98%) |
Dec 04, 2023 | 17.85 | 18.33 | 17.80 | 18.33 | 940,104 | +0.47(+2.63%) |