Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.38 | 18.66 | 18.19 | 18.39 | 30,617 | +0.27(+1.48%) |
Feb 28, 2024 | 18.24 | 18.40 | 18.07 | 18.12 | 20,198 | -0.29(-1.57%) |
Feb 27, 2024 | 18.03 | 18.53 | 18.03 | 18.41 | 22,675 | +0.29(+1.59%) |
Feb 26, 2024 | 17.47 | 18.17 | 17.42 | 18.12 | 35,594 | +0.61(+3.47%) |
Feb 23, 2024 | 17.63 | 17.64 | 17.50 | 17.51 | 19,893 | -0.19(-1.07%) |
Feb 22, 2024 | 17.77 | 17.82 | 17.55 | 17.70 | 38,426 | -0.18(-1.00%) |
Feb 21, 2024 | 17.96 | 17.99 | 17.67 | 17.88 | 25,979 | -0.18(-0.99%) |
Feb 20, 2024 | 18.05 | 18.33 | 18.02 | 18.06 | 21,311 | -0.21(-1.15%) |
Feb 16, 2024 | 18.37 | 18.42 | 18.17 | 18.27 | 27,761 | -0.11(-0.60%) |
Feb 15, 2024 | 17.97 | 18.44 | 17.73 | 18.38 | 38,202 | +0.60(+3.36%) |
Feb 14, 2024 | 17.65 | 17.83 | 17.52 | 17.78 | 26,893 | +0.40(+2.29%) |
Feb 13, 2024 | 18.27 | 18.33 | 17.30 | 17.38 | 48,978 | -1.23(-6.58%) |
Feb 12, 2024 | 18.04 | 18.80 | 18.04 | 18.61 | 50,529 | +0.71(+3.95%) |
Feb 09, 2024 | 17.68 | 17.93 | 17.41 | 17.90 | 26,035 | +0.20(+1.13%) |
Feb 08, 2024 | 17.95 | 17.95 | 17.62 | 17.70 | 24,128 | -0.11(-0.62%) |
Feb 07, 2024 | 18.22 | 18.35 | 17.79 | 17.81 | 37,236 | -0.36(-1.97%) |
Feb 06, 2024 | 17.69 | 18.27 | 17.58 | 18.17 | 33,223 | +0.50(+2.82%) |
Feb 05, 2024 | 17.67 | 18.15 | 17.58 | 17.67 | 72,368 | -0.18(-1.00%) |
Feb 02, 2024 | 18.11 | 18.23 | 17.85 | 17.85 | 35,611 | -0.46(-2.50%) |
Feb 01, 2024 | 18.24 | 18.57 | 18.24 | 18.31 | 26,439 | +0.24(+1.32%) |
Jan 31, 2024 | 18.51 | 18.52 | 18.07 | 18.07 | 41,347 | -0.44(-2.37%) |
Jan 30, 2024 | 18.74 | 18.81 | 18.51 | 18.51 | 13,939 | -0.31(-1.64%) |
Jan 29, 2024 | 18.82 | 18.82 | 18.39 | 18.82 | 26,119 | +0.20(+1.07%) |
Jan 26, 2024 | 18.95 | 19.13 | 18.59 | 18.62 | 31,493 | -0.11(-0.59%) |
Jan 25, 2024 | 18.68 | 18.88 | 18.53 | 18.73 | 27,322 | +0.30(+1.62%) |
Jan 24, 2024 | 19.14 | 19.32 | 18.39 | 18.43 | 45,473 | -0.47(-2.48%) |
Jan 23, 2024 | 18.64 | 19.04 | 18.33 | 18.90 | 43,302 | +0.26(+1.39%) |
Jan 22, 2024 | 18.37 | 18.68 | 18.37 | 18.64 | 35,370 | +0.47(+2.58%) |
Jan 19, 2024 | 18.50 | 18.50 | 17.99 | 18.17 | 31,475 | -0.17(-0.92%) |
Jan 18, 2024 | 18.30 | 18.41 | 18.13 | 18.34 | 29,047 | +0.11(+0.60%) |
Jan 17, 2024 | 17.94 | 18.76 | 17.66 | 18.23 | 34,853 | +0.07(+0.38%) |
Jan 16, 2024 | 18.50 | 18.46 | 18.04 | 18.16 | 46,435 | -0.44(-2.36%) |
Jan 12, 2024 | 18.66 | 18.79 | 18.08 | 18.60 | 66,055 | +0.29(+1.58%) |
Jan 11, 2024 | 18.16 | 18.65 | 17.99 | 18.31 | 47,872 | -0.01(-0.05%) |
Jan 10, 2024 | 18.45 | 18.67 | 18.15 | 18.32 | 62,286 | -0.14(-0.76%) |
Jan 09, 2024 | 18.57 | 18.86 | 18.40 | 18.46 | 67,539 | -0.47(-2.47%) |
Jan 08, 2024 | 19.10 | 19.10 | 18.74 | 18.93 | 38,335 | -0.13(-0.68%) |
Jan 05, 2024 | 19.12 | 19.31 | 18.84 | 19.06 | 63,192 | -0.23(-1.19%) |
Jan 04, 2024 | 19.66 | 19.70 | 19.19 | 19.29 | 52,728 | -0.18(-0.92%) |
Jan 03, 2024 | 20.19 | 20.45 | 19.40 | 19.46 | 72,471 | -0.83(-4.07%) |
Jan 02, 2024 | 20.76 | 20.76 | 20.25 | 20.29 | 57,026 | -0.26(-1.26%) |
Dec 29, 2023 | 20.09 | 20.62 | 20.09 | 20.55 | 55,888 | -0.05(-0.27%) |
Dec 28, 2023 | 20.71 | 20.87 | 20.49 | 20.61 | 44,402 | -0.33(-1.56%) |
Dec 27, 2023 | 20.70 | 21.46 | 20.64 | 20.93 | 72,941 | +0.33(+1.59%) |
Dec 26, 2023 | 20.33 | 20.82 | 20.18 | 20.61 | 51,355 | +0.25(+1.22%) |
Dec 22, 2023 | 19.85 | 20.82 | 19.32 | 20.36 | 174,225 | +1.31(+6.88%) |
Dec 21, 2023 | 18.94 | 19.11 | 18.61 | 19.05 | 67,387 | +0.25(+1.32%) |
Dec 20, 2023 | 18.80 | 19.50 | 18.74 | 18.80 | 68,558 | -0.07(-0.37%) |
Dec 19, 2023 | 19.34 | 19.54 | 18.78 | 18.87 | 83,308 | -0.56(-2.86%) |
Dec 18, 2023 | 19.03 | 19.59 | 18.93 | 19.42 | 88,704 | +0.45(+2.35%) |
Dec 15, 2023 | 19.21 | 19.26 | 18.67 | 18.98 | 199,722 | +0.09(+0.47%) |
Dec 14, 2023 | 18.86 | 19.16 | 18.55 | 18.89 | 61,989 | +0.14(+0.74%) |
Dec 13, 2023 | 18.19 | 18.82 | 17.87 | 18.75 | 114,378 | +0.65(+3.56%) |
Dec 12, 2023 | 18.73 | 18.73 | 18.01 | 18.10 | 52,513 | -0.52(-2.77%) |
Dec 11, 2023 | 18.17 | 18.69 | 18.17 | 18.62 | 36,543 | -0.31(-1.63%) |
Dec 08, 2023 | 19.13 | 19.13 | 18.61 | 18.93 | 45,346 | -0.13(-0.68%) |
Dec 07, 2023 | 19.08 | 19.19 | 18.74 | 19.06 | 43,439 | +0.07(+0.37%) |
Dec 06, 2023 | 19.26 | 19.26 | 18.76 | 18.99 | 79,672 | -0.17(-0.88%) |
Dec 05, 2023 | 18.78 | 19.34 | 17.95 | 19.16 | 200,406 | +0.45(+2.39%) |
Dec 04, 2023 | 17.58 | 18.76 | 17.47 | 18.71 | 229,100 | +0.55(+3.01%) |