Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.54 | 17.78 | 17.38 | 17.53 | 1,383,602 | +0.16(+0.90%) |
Feb 28, 2024 | 17.43 | 17.45 | 17.18 | 17.37 | 1,257,089 | -0.20(-1.17%) |
Feb 27, 2024 | 17.53 | 17.71 | 17.48 | 17.58 | 1,068,924 | +0.08(+0.45%) |
Feb 26, 2024 | 17.90 | 17.90 | 17.43 | 17.50 | 772,916 | -0.50(-2.77%) |
Feb 23, 2024 | 17.84 | 18.00 | 17.68 | 18.00 | 573,312 | +0.08(+0.44%) |
Feb 22, 2024 | 18.47 | 18.48 | 17.85 | 17.92 | 960,771 | -0.56(-3.01%) |
Feb 21, 2024 | 18.60 | 18.62 | 18.36 | 18.47 | 729,608 | -0.19(-0.99%) |
Feb 20, 2024 | 18.72 | 18.83 | 18.57 | 18.66 | 534,497 | -0.17(-0.88%) |
Feb 16, 2024 | 18.60 | 19.03 | 18.54 | 18.82 | 674,465 | +0.04(+0.21%) |
Feb 15, 2024 | 18.33 | 18.83 | 18.32 | 18.79 | 403,224 | +0.62(+3.44%) |
Feb 14, 2024 | 18.34 | 18.35 | 17.99 | 18.16 | 473,639 | +0.06(+0.32%) |
Feb 13, 2024 | 18.17 | 18.26 | 17.98 | 18.10 | 848,141 | -0.43(-2.32%) |
Feb 12, 2024 | 18.06 | 18.53 | 18.01 | 18.53 | 380,044 | +0.54(+2.98%) |
Feb 09, 2024 | 17.96 | 18.09 | 17.85 | 18.00 | 344,421 | +0.04(+0.22%) |
Feb 08, 2024 | 18.28 | 18.34 | 17.85 | 17.96 | 565,744 | -0.36(-1.97%) |
Feb 07, 2024 | 18.53 | 18.57 | 18.27 | 18.32 | 449,932 | -0.09(-0.48%) |
Feb 06, 2024 | 18.14 | 18.42 | 17.98 | 18.40 | 450,842 | +0.26(+1.45%) |
Feb 05, 2024 | 18.59 | 18.67 | 17.95 | 18.14 | 939,724 | -0.59(-3.13%) |
Feb 02, 2024 | 19.02 | 19.02 | 18.57 | 18.73 | 558,784 | -0.49(-2.54%) |
Feb 01, 2024 | 18.81 | 19.23 | 18.70 | 19.21 | 328,884 | +0.50(+2.66%) |
Jan 31, 2024 | 19.10 | 19.21 | 18.66 | 18.72 | 480,183 | -0.25(-1.34%) |
Jan 30, 2024 | 18.84 | 19.10 | 18.65 | 18.97 | 334,947 | +0.07(+0.36%) |
Jan 29, 2024 | 18.69 | 18.93 | 18.49 | 18.90 | 475,959 | +0.22(+1.20%) |
Jan 26, 2024 | 18.82 | 19.02 | 18.65 | 18.68 | 509,133 | -0.11(-0.57%) |
Jan 25, 2024 | 18.87 | 18.90 | 18.60 | 18.79 | 703,677 | +0.15(+0.79%) |
Jan 24, 2024 | 19.21 | 19.39 | 18.48 | 18.64 | 955,740 | -0.36(-1.90%) |
Jan 23, 2024 | 19.21 | 19.43 | 18.93 | 19.00 | 584,638 | -0.03(-0.15%) |
Jan 22, 2024 | 18.88 | 19.58 | 18.88 | 19.03 | 716,300 | +0.15(+0.78%) |
Jan 19, 2024 | 18.99 | 19.08 | 18.74 | 18.88 | 716,345 | -0.09(-0.46%) |
Jan 18, 2024 | 18.94 | 19.10 | 18.69 | 18.97 | 764,390 | +0.15(+0.78%) |
Jan 17, 2024 | 19.28 | 19.28 | 18.62 | 18.82 | 1,142,569 | -0.67(-3.45%) |
Jan 16, 2024 | 19.72 | 19.75 | 19.40 | 19.50 | 756,532 | -0.31(-1.58%) |
Jan 12, 2024 | 19.99 | 20.11 | 19.70 | 19.81 | 579,969 | +0.00(+0.00%) |
Jan 11, 2024 | 20.22 | 20.22 | 19.55 | 19.81 | 527,229 | -0.50(-2.45%) |
Jan 10, 2024 | 20.58 | 20.58 | 20.17 | 20.31 | 623,582 | -0.29(-1.42%) |
Jan 09, 2024 | 20.42 | 20.96 | 20.32 | 20.60 | 1,343,429 | -0.03(-0.14%) |
Jan 08, 2024 | 20.45 | 20.63 | 20.36 | 20.63 | 534,982 | +0.18(+0.86%) |
Jan 05, 2024 | 20.33 | 20.72 | 20.23 | 20.45 | 554,144 | +0.00(+0.00%) |
Jan 04, 2024 | 20.53 | 20.55 | 20.28 | 20.45 | 551,640 | -0.02(-0.10%) |
Jan 03, 2024 | 20.82 | 20.82 | 20.29 | 20.47 | 900,423 | -0.29(-1.41%) |
Jan 02, 2024 | 20.82 | 21.16 | 20.66 | 20.77 | 624,773 | -0.21(-1.02%) |
Dec 29, 2023 | 21.13 | 21.16 | 20.82 | 20.98 | 321,827 | -0.19(-0.88%) |
Dec 28, 2023 | 21.09 | 21.27 | 20.99 | 21.17 | 453,666 | -0.01(-0.05%) |
Dec 27, 2023 | 21.27 | 21.32 | 21.03 | 21.18 | 334,736 | -0.01(-0.05%) |
Dec 26, 2023 | 21.05 | 21.29 | 20.94 | 21.19 | 266,464 | +0.11(+0.51%) |
Dec 22, 2023 | 21.00 | 21.32 | 21.00 | 21.08 | 285,565 | +0.07(+0.33%) |
Dec 21, 2023 | 20.67 | 21.13 | 20.66 | 21.01 | 459,541 | +0.53(+2.57%) |
Dec 20, 2023 | 21.06 | 21.06 | 20.37 | 20.48 | 851,073 | -0.58(-2.73%) |
Dec 19, 2023 | 20.78 | 21.08 | 20.75 | 21.06 | 561,458 | +0.37(+1.79%) |
Dec 18, 2023 | 20.89 | 21.01 | 20.50 | 20.69 | 761,810 | -0.04(-0.19%) |
Dec 15, 2023 | 20.79 | 20.93 | 20.58 | 20.73 | 2,131,918 | +0.00(+0.00%) |
Dec 14, 2023 | 20.57 | 21.17 | 20.49 | 20.73 | 1,231,879 | +0.48(+2.36%) |
Dec 13, 2023 | 19.17 | 20.34 | 19.06 | 20.25 | 645,255 | +1.03(+5.38%) |
Dec 12, 2023 | 19.44 | 19.44 | 18.99 | 19.21 | 640,374 | -0.26(-1.35%) |
Dec 11, 2023 | 19.46 | 19.68 | 19.32 | 19.48 | 805,131 | -0.01(-0.05%) |
Dec 08, 2023 | 19.37 | 19.56 | 19.21 | 19.49 | 402,427 | +0.16(+0.81%) |
Dec 07, 2023 | 19.52 | 19.56 | 19.28 | 19.33 | 589,255 | -0.22(-1.15%) |
Dec 06, 2023 | 19.26 | 19.70 | 19.26 | 19.56 | 861,983 | +0.48(+2.51%) |
Dec 05, 2023 | 19.14 | 19.24 | 18.86 | 19.08 | 686,646 | -0.16(-0.81%) |
Dec 04, 2023 | 19.03 | 19.51 | 19.02 | 19.23 | 625,504 | +0.03(+0.15%) |