Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.36 | 17.36 | 17.02 | 17.20 | 251,637 | +0.18(+1.06%) |
Feb 28, 2024 | 17.35 | 17.46 | 17.02 | 17.02 | 229,812 | -0.33(-1.90%) |
Feb 27, 2024 | 17.53 | 17.53 | 17.08 | 17.35 | 381,902 | +0.07(+0.41%) |
Feb 26, 2024 | 17.03 | 17.45 | 17.02 | 17.28 | 390,219 | +0.07(+0.41%) |
Feb 23, 2024 | 17.00 | 17.25 | 16.80 | 17.21 | 334,147 | +0.14(+0.82%) |
Feb 22, 2024 | 16.88 | 17.09 | 16.72 | 17.07 | 494,055 | +0.29(+1.73%) |
Feb 21, 2024 | 16.96 | 17.05 | 16.75 | 16.78 | 692,552 | -0.22(-1.29%) |
Feb 20, 2024 | 17.01 | 17.21 | 16.88 | 17.00 | 268,777 | -0.13(-0.76%) |
Feb 16, 2024 | 17.29 | 17.38 | 17.10 | 17.13 | 166,283 | -0.27(-1.55%) |
Feb 15, 2024 | 17.25 | 17.55 | 17.25 | 17.40 | 254,316 | +0.16(+0.93%) |
Feb 14, 2024 | 17.19 | 17.30 | 16.95 | 17.24 | 238,612 | +0.25(+1.47%) |
Feb 13, 2024 | 17.37 | 17.56 | 16.88 | 16.99 | 459,363 | -0.79(-4.44%) |
Feb 12, 2024 | 17.59 | 18.14 | 17.59 | 17.78 | 499,805 | +0.13(+0.74%) |
Feb 09, 2024 | 17.16 | 17.68 | 16.84 | 17.65 | 511,332 | +0.54(+3.16%) |
Feb 08, 2024 | 17.57 | 17.67 | 16.97 | 17.11 | 647,482 | -0.54(-3.06%) |
Feb 07, 2024 | 18.26 | 18.50 | 17.10 | 17.65 | 1,389,917 | -1.79(-9.21%) |
Feb 06, 2024 | 19.23 | 19.91 | 19.08 | 19.44 | 826,446 | +0.18(+0.93%) |
Feb 05, 2024 | 18.96 | 19.49 | 18.89 | 19.26 | 256,032 | +0.07(+0.36%) |
Feb 02, 2024 | 19.35 | 19.36 | 18.99 | 19.19 | 197,106 | -0.37(-1.89%) |
Feb 01, 2024 | 19.27 | 19.59 | 19.15 | 19.56 | 306,952 | +0.29(+1.50%) |
Jan 31, 2024 | 19.34 | 19.91 | 19.27 | 19.27 | 267,235 | -0.07(-0.36%) |
Jan 30, 2024 | 19.55 | 19.75 | 19.27 | 19.34 | 153,140 | -0.27(-1.38%) |
Jan 29, 2024 | 19.57 | 19.70 | 19.44 | 19.61 | 180,767 | -0.01(-0.05%) |
Jan 26, 2024 | 19.89 | 19.96 | 19.58 | 19.62 | 140,212 | -0.17(-0.86%) |
Jan 25, 2024 | 19.91 | 19.93 | 19.56 | 19.79 | 182,257 | +0.10(+0.51%) |
Jan 24, 2024 | 20.08 | 20.08 | 19.50 | 19.69 | 160,875 | -0.19(-0.96%) |
Jan 23, 2024 | 20.22 | 20.27 | 19.86 | 19.88 | 166,731 | -0.21(-1.05%) |
Jan 22, 2024 | 19.85 | 20.27 | 19.85 | 20.09 | 351,287 | +0.31(+1.57%) |
Jan 19, 2024 | 19.81 | 19.81 | 19.47 | 19.78 | 170,495 | +0.16(+0.82%) |
Jan 18, 2024 | 19.69 | 19.73 | 19.41 | 19.62 | 208,998 | +0.00(+0.00%) |
Jan 17, 2024 | 19.79 | 20.03 | 19.49 | 19.62 | 240,407 | -0.42(-2.10%) |
Jan 16, 2024 | 20.18 | 20.21 | 19.95 | 20.04 | 161,443 | -0.35(-1.72%) |
Jan 12, 2024 | 20.44 | 21.06 | 20.25 | 20.39 | 157,069 | +0.07(+0.34%) |
Jan 11, 2024 | 20.21 | 20.45 | 20.00 | 20.32 | 390,645 | +0.08(+0.40%) |
Jan 10, 2024 | 20.05 | 20.26 | 19.09 | 20.24 | 226,154 | +0.06(+0.30%) |
Jan 09, 2024 | 20.28 | 20.61 | 19.90 | 20.18 | 168,241 | -0.36(-1.75%) |
Jan 08, 2024 | 19.59 | 20.71 | 19.53 | 20.54 | 362,251 | +0.96(+4.90%) |
Jan 05, 2024 | 19.70 | 19.95 | 19.52 | 19.58 | 270,431 | -0.29(-1.46%) |
Jan 04, 2024 | 20.08 | 20.08 | 19.73 | 19.87 | 206,699 | -0.14(-0.70%) |
Jan 03, 2024 | 20.72 | 20.72 | 19.83 | 20.01 | 362,979 | -0.71(-3.43%) |
Jan 02, 2024 | 20.29 | 20.85 | 20.17 | 20.72 | 142,173 | +0.22(+1.07%) |
Dec 29, 2023 | 20.61 | 20.61 | 20.48 | 20.50 | 132,636 | -0.07(-0.34%) |
Dec 28, 2023 | 20.52 | 20.68 | 20.50 | 20.57 | 153,549 | -0.04(-0.19%) |
Dec 27, 2023 | 20.55 | 20.86 | 20.49 | 20.61 | 366,338 | +0.08(+0.39%) |
Dec 26, 2023 | 20.31 | 20.59 | 20.18 | 20.53 | 879,201 | +0.16(+0.79%) |
Dec 22, 2023 | 20.35 | 20.65 | 20.17 | 20.37 | 320,556 | +0.15(+0.74%) |
Dec 21, 2023 | 20.43 | 20.53 | 20.14 | 20.22 | 228,983 | -0.10(-0.49%) |
Dec 20, 2023 | 20.44 | 20.70 | 20.09 | 20.32 | 384,309 | -0.19(-0.93%) |
Dec 19, 2023 | 20.78 | 20.96 | 20.36 | 20.51 | 402,064 | -0.07(-0.34%) |
Dec 18, 2023 | 21.35 | 21.39 | 20.38 | 20.58 | 366,156 | -0.81(-3.79%) |
Dec 15, 2023 | 21.25 | 21.50 | 20.92 | 21.39 | 2,406,045 | +0.34(+1.62%) |
Dec 14, 2023 | 21.01 | 21.47 | 21.01 | 21.05 | 566,018 | +0.20(+0.96%) |
Dec 13, 2023 | 20.25 | 20.98 | 20.25 | 20.85 | 432,577 | +0.66(+3.27%) |
Dec 12, 2023 | 19.85 | 20.32 | 19.61 | 20.19 | 305,183 | +0.31(+1.56%) |
Dec 11, 2023 | 19.68 | 20.00 | 19.61 | 19.88 | 202,808 | +0.19(+0.96%) |
Dec 08, 2023 | 19.32 | 20.08 | 19.29 | 19.69 | 544,845 | +0.31(+1.60%) |
Dec 07, 2023 | 18.60 | 19.43 | 18.50 | 19.38 | 3,569,567 | +0.79(+4.25%) |
Dec 06, 2023 | 18.90 | 19.15 | 18.55 | 18.59 | 214,420 | -0.28(-1.48%) |
Dec 05, 2023 | 18.92 | 18.99 | 18.68 | 18.87 | 365,735 | -0.20(-1.05%) |
Dec 04, 2023 | 18.76 | 19.11 | 18.76 | 19.07 | 265,497 | +0.27(+1.44%) |