Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.51 | 19.56 | 19.18 | 19.38 | 544,601 | -0.05(-0.26%) |
Feb 28, 2024 | 19.21 | 19.50 | 19.17 | 19.43 | 253,911 | -0.07(-0.36%) |
Feb 27, 2024 | 19.39 | 19.70 | 19.29 | 19.50 | 370,562 | -0.05(-0.26%) |
Feb 26, 2024 | 19.60 | 19.70 | 19.18 | 19.55 | 722,864 | -0.03(-0.15%) |
Feb 23, 2024 | 19.59 | 19.80 | 19.48 | 19.58 | 1,255,567 | +0.18(+0.93%) |
Feb 22, 2024 | 19.11 | 19.50 | 19.07 | 19.40 | 947,925 | +0.42(+2.21%) |
Feb 21, 2024 | 18.85 | 19.35 | 18.80 | 18.98 | 664,700 | +0.41(+2.21%) |
Feb 20, 2024 | 19.26 | 19.26 | 18.31 | 18.57 | 936,920 | -0.71(-3.68%) |
Feb 16, 2024 | 18.89 | 19.69 | 18.72 | 19.28 | 1,909,430 | +0.94(+5.13%) |
Feb 15, 2024 | 18.26 | 18.47 | 18.19 | 18.34 | 309,008 | +0.06(+0.33%) |
Feb 14, 2024 | 18.00 | 18.29 | 17.98 | 18.28 | 182,288 | +0.40(+2.24%) |
Feb 13, 2024 | 17.86 | 18.10 | 17.69 | 17.88 | 326,826 | -0.13(-0.72%) |
Feb 12, 2024 | 18.00 | 18.30 | 17.93 | 18.01 | 143,520 | +0.01(+0.06%) |
Feb 09, 2024 | 18.02 | 18.03 | 17.66 | 18.00 | 264,656 | -0.04(-0.22%) |
Feb 08, 2024 | 18.01 | 18.18 | 17.89 | 18.04 | 105,983 | -0.02(-0.11%) |
Feb 07, 2024 | 17.95 | 18.11 | 17.68 | 18.06 | 198,753 | -0.15(-0.82%) |
Feb 06, 2024 | 18.34 | 18.46 | 18.03 | 18.21 | 424,047 | +0.40(+2.25%) |
Feb 05, 2024 | 17.99 | 18.00 | 17.66 | 17.81 | 346,788 | -0.03(-0.17%) |
Feb 02, 2024 | 17.93 | 17.93 | 17.57 | 17.84 | 432,299 | -0.16(-0.89%) |
Feb 01, 2024 | 17.50 | 18.00 | 17.44 | 18.00 | 173,899 | +0.69(+3.99%) |
Jan 31, 2024 | 17.11 | 17.55 | 16.89 | 17.31 | 249,207 | +0.12(+0.70%) |
Jan 30, 2024 | 17.56 | 17.69 | 17.11 | 17.19 | 230,643 | -0.56(-3.15%) |
Jan 29, 2024 | 18.00 | 18.04 | 17.27 | 17.75 | 235,382 | -0.23(-1.28%) |
Jan 26, 2024 | 17.92 | 18.05 | 17.74 | 17.98 | 188,250 | -0.01(-0.06%) |
Jan 25, 2024 | 18.36 | 18.47 | 17.94 | 17.99 | 194,619 | -0.10(-0.55%) |
Jan 24, 2024 | 18.25 | 18.46 | 17.97 | 18.09 | 420,207 | +0.10(+0.56%) |
Jan 23, 2024 | 17.55 | 18.14 | 17.55 | 17.99 | 577,087 | +0.91(+5.33%) |
Jan 22, 2024 | 17.71 | 17.79 | 16.70 | 17.08 | 678,971 | -0.94(-5.22%) |
Jan 19, 2024 | 18.00 | 18.38 | 17.72 | 18.02 | 291,565 | -0.03(-0.17%) |
Jan 18, 2024 | 17.55 | 18.21 | 17.55 | 18.05 | 547,662 | +0.57(+3.26%) |
Jan 17, 2024 | 16.97 | 17.64 | 16.53 | 17.48 | 614,676 | -0.04(-0.23%) |
Jan 16, 2024 | 17.73 | 18.23 | 17.50 | 17.52 | 577,415 | -0.32(-1.79%) |
Jan 12, 2024 | 17.08 | 17.84 | 17.08 | 17.84 | 308,277 | +0.77(+4.51%) |
Jan 11, 2024 | 16.98 | 17.20 | 16.95 | 17.07 | 229,159 | +0.10(+0.59%) |
Jan 10, 2024 | 16.99 | 17.33 | 16.94 | 16.97 | 322,575 | -0.02(-0.12%) |
Jan 09, 2024 | 16.51 | 17.03 | 16.50 | 16.99 | 750,486 | +0.09(+0.53%) |
Jan 08, 2024 | 16.55 | 17.10 | 16.31 | 16.90 | 514,380 | +0.02(+0.12%) |
Jan 05, 2024 | 16.79 | 16.97 | 16.56 | 16.88 | 524,836 | -0.02(-0.12%) |
Jan 04, 2024 | 16.96 | 17.02 | 16.25 | 16.90 | 967,467 | -0.04(-0.24%) |
Jan 03, 2024 | 16.67 | 17.10 | 16.62 | 16.94 | 435,379 | +0.12(+0.71%) |
Jan 02, 2024 | 17.25 | 17.33 | 16.69 | 16.82 | 331,006 | -0.54(-3.11%) |
Dec 29, 2023 | 17.18 | 17.74 | 17.18 | 17.36 | 318,598 | +0.24(+1.40%) |
Dec 28, 2023 | 17.11 | 17.49 | 17.06 | 17.12 | 622,817 | +0.12(+0.71%) |
Dec 27, 2023 | 17.02 | 17.13 | 16.75 | 17.00 | 657,645 | -0.09(-0.53%) |
Dec 26, 2023 | 17.19 | 17.47 | 17.01 | 17.09 | 579,623 | -0.05(-0.29%) |
Dec 22, 2023 | 17.19 | 17.31 | 16.67 | 17.14 | 470,974 | -0.18(-1.04%) |
Dec 21, 2023 | 17.29 | 17.39 | 16.79 | 17.32 | 339,164 | +0.38(+2.24%) |
Dec 20, 2023 | 17.32 | 17.50 | 16.93 | 16.94 | 385,152 | -0.42(-2.42%) |
Dec 19, 2023 | 17.29 | 17.39 | 17.19 | 17.36 | 360,389 | +0.25(+1.46%) |
Dec 18, 2023 | 17.17 | 17.37 | 17.05 | 17.11 | 411,151 | +0.00(+0.00%) |
Dec 15, 2023 | 17.09 | 17.27 | 16.77 | 17.11 | 501,184 | +0.13(+0.77%) |
Dec 14, 2023 | 17.15 | 17.43 | 16.93 | 16.98 | 690,645 | -0.08(-0.47%) |
Dec 13, 2023 | 16.56 | 17.10 | 16.50 | 17.06 | 519,543 | +0.35(+2.09%) |
Dec 12, 2023 | 16.58 | 17.12 | 16.50 | 16.71 | 708,599 | +0.01(+0.06%) |
Dec 11, 2023 | 16.88 | 17.04 | 16.46 | 16.70 | 1,406,647 | -0.11(-0.65%) |
Dec 08, 2023 | 16.40 | 17.02 | 16.40 | 16.81 | 442,934 | +0.29(+1.76%) |
Dec 07, 2023 | 16.40 | 16.62 | 16.26 | 16.52 | 1,637,564 | +0.29(+1.79%) |
Dec 06, 2023 | 16.76 | 16.78 | 16.00 | 16.23 | 3,135,566 | +0.34(+2.14%) |
Dec 05, 2023 | 15.81 | 16.55 | 15.06 | 15.89 | 1,474,008 | -0.98(-5.81%) |
Dec 04, 2023 | 18.01 | 18.01 | 16.72 | 16.87 | 231,730 | -1.13(-6.28%) |