Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.51 | 18.79 | 18.41 | 18.64 | 996,804 | +0.19(+1.03%) |
Feb 28, 2024 | 18.60 | 18.64 | 18.33 | 18.45 | 455,338 | -0.25(-1.34%) |
Feb 27, 2024 | 18.59 | 18.77 | 18.54 | 18.70 | 471,500 | +0.13(+0.70%) |
Feb 26, 2024 | 19.20 | 19.20 | 18.43 | 18.57 | 934,265 | -0.56(-2.93%) |
Feb 23, 2024 | 19.35 | 19.36 | 19.05 | 19.13 | 1,250,687 | -0.22(-1.14%) |
Feb 22, 2024 | 19.23 | 19.41 | 19.07 | 19.35 | 558,917 | +0.13(+0.68%) |
Feb 21, 2024 | 19.23 | 19.28 | 19.03 | 19.22 | 473,275 | -0.05(-0.26%) |
Feb 20, 2024 | 19.04 | 19.46 | 19.04 | 19.27 | 694,936 | +0.26(+1.37%) |
Feb 16, 2024 | 19.40 | 19.42 | 18.95 | 19.01 | 1,598,636 | -0.35(-1.81%) |
Feb 15, 2024 | 19.01 | 19.55 | 18.71 | 19.36 | 1,015,506 | +0.45(+2.38%) |
Feb 14, 2024 | 20.64 | 21.01 | 18.26 | 18.91 | 2,093,973 | -2.01(-9.61%) |
Feb 13, 2024 | 21.12 | 21.18 | 20.80 | 20.92 | 818,928 | -0.54(-2.52%) |
Feb 12, 2024 | 21.10 | 21.77 | 21.10 | 21.46 | 620,925 | +0.38(+1.80%) |
Feb 09, 2024 | 20.71 | 21.34 | 20.64 | 21.08 | 754,681 | +0.43(+2.08%) |
Feb 08, 2024 | 20.30 | 20.66 | 20.12 | 20.65 | 445,821 | +0.28(+1.37%) |
Feb 07, 2024 | 20.27 | 20.41 | 20.21 | 20.37 | 244,824 | +0.12(+0.59%) |
Feb 06, 2024 | 19.62 | 20.28 | 19.50 | 20.25 | 456,133 | +0.70(+3.58%) |
Feb 05, 2024 | 19.59 | 19.64 | 19.26 | 19.55 | 591,614 | -0.13(-0.66%) |
Feb 02, 2024 | 19.84 | 19.84 | 19.54 | 19.68 | 416,987 | -0.33(-1.65%) |
Feb 01, 2024 | 20.15 | 20.15 | 19.87 | 20.01 | 694,283 | -0.01(-0.05%) |
Jan 31, 2024 | 20.21 | 20.33 | 19.96 | 20.02 | 341,589 | -0.06(-0.30%) |
Jan 30, 2024 | 20.14 | 20.23 | 19.97 | 20.08 | 203,343 | -0.23(-1.13%) |
Jan 29, 2024 | 19.90 | 20.31 | 19.76 | 20.31 | 301,290 | +0.38(+1.91%) |
Jan 26, 2024 | 20.15 | 20.16 | 19.83 | 19.93 | 418,703 | -0.07(-0.35%) |
Jan 25, 2024 | 20.47 | 20.47 | 19.98 | 20.00 | 191,818 | -0.29(-1.43%) |
Jan 24, 2024 | 20.62 | 20.77 | 20.28 | 20.29 | 268,374 | -0.17(-0.83%) |
Jan 23, 2024 | 20.23 | 20.50 | 20.13 | 20.46 | 324,568 | +0.24(+1.19%) |
Jan 22, 2024 | 20.51 | 20.51 | 19.97 | 20.22 | 405,566 | -0.57(-2.74%) |
Jan 19, 2024 | 20.89 | 20.89 | 20.49 | 20.79 | 191,578 | -0.07(-0.34%) |
Jan 18, 2024 | 20.68 | 20.90 | 20.66 | 20.86 | 250,652 | +0.37(+1.81%) |
Jan 17, 2024 | 20.54 | 20.54 | 20.15 | 20.49 | 281,325 | -0.28(-1.35%) |
Jan 16, 2024 | 20.91 | 21.00 | 20.50 | 20.77 | 266,191 | -0.23(-1.10%) |
Jan 12, 2024 | 21.28 | 21.54 | 20.90 | 21.00 | 254,379 | -0.13(-0.62%) |
Jan 11, 2024 | 21.15 | 21.16 | 20.79 | 21.13 | 323,805 | +0.00(+0.00%) |
Jan 10, 2024 | 21.11 | 21.25 | 21.07 | 21.13 | 136,168 | +0.08(+0.38%) |
Jan 09, 2024 | 21.28 | 21.28 | 20.95 | 21.05 | 175,595 | -0.34(-1.59%) |
Jan 08, 2024 | 21.08 | 21.39 | 21.08 | 21.39 | 319,413 | +0.06(+0.28%) |
Jan 05, 2024 | 21.34 | 21.41 | 21.04 | 21.33 | 369,926 | -0.06(-0.28%) |
Jan 04, 2024 | 20.88 | 21.42 | 20.75 | 21.39 | 573,827 | +0.54(+2.59%) |
Jan 03, 2024 | 20.98 | 21.03 | 20.63 | 20.85 | 256,076 | -0.40(-1.88%) |
Jan 02, 2024 | 21.31 | 21.54 | 21.17 | 21.25 | 329,445 | -0.34(-1.57%) |
Dec 29, 2023 | 21.68 | 21.83 | 21.55 | 21.59 | 143,859 | -0.03(-0.14%) |
Dec 28, 2023 | 21.68 | 21.75 | 21.59 | 21.62 | 194,385 | -0.05(-0.23%) |
Dec 27, 2023 | 21.56 | 21.80 | 21.56 | 21.67 | 152,491 | +0.03(+0.14%) |
Dec 26, 2023 | 21.51 | 21.81 | 21.49 | 21.64 | 108,250 | +0.13(+0.60%) |
Dec 22, 2023 | 21.56 | 21.72 | 21.40 | 21.51 | 153,895 | +0.01(+0.05%) |
Dec 21, 2023 | 21.14 | 21.52 | 21.14 | 21.50 | 244,783 | +0.55(+2.63%) |
Dec 20, 2023 | 21.45 | 21.60 | 20.93 | 20.95 | 400,310 | -0.48(-2.24%) |
Dec 19, 2023 | 20.90 | 21.46 | 20.90 | 21.43 | 326,321 | +0.54(+2.58%) |
Dec 18, 2023 | 20.85 | 20.95 | 20.68 | 20.89 | 208,529 | +0.08(+0.38%) |
Dec 15, 2023 | 21.02 | 21.20 | 20.61 | 20.81 | 507,246 | -0.32(-1.51%) |
Dec 14, 2023 | 20.77 | 21.39 | 20.58 | 21.13 | 847,816 | +0.53(+2.57%) |
Dec 13, 2023 | 20.19 | 20.64 | 20.07 | 20.60 | 517,645 | +0.32(+1.58%) |
Dec 12, 2023 | 20.34 | 20.37 | 20.16 | 20.28 | 248,701 | -0.03(-0.15%) |
Dec 11, 2023 | 20.50 | 20.63 | 20.28 | 20.31 | 286,202 | -0.27(-1.31%) |
Dec 08, 2023 | 20.43 | 20.67 | 20.43 | 20.58 | 195,470 | +0.08(+0.39%) |
Dec 07, 2023 | 20.44 | 20.62 | 20.41 | 20.50 | 298,044 | +0.08(+0.39%) |
Dec 06, 2023 | 20.24 | 20.68 | 20.24 | 20.42 | 492,477 | +0.27(+1.34%) |
Dec 05, 2023 | 20.29 | 20.61 | 20.14 | 20.15 | 313,472 | -0.31(-1.52%) |
Dec 04, 2023 | 20.23 | 20.58 | 20.21 | 20.46 | 240,957 | +0.03(+0.15%) |