Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.25 | 19.68 | 17.81 | 18.21 | 808,373 | -0.11(-0.60%) |
Feb 28, 2024 | 18.71 | 18.81 | 18.27 | 18.32 | 270,253 | -0.35(-1.87%) |
Feb 27, 2024 | 18.42 | 18.81 | 18.39 | 18.67 | 231,183 | +0.34(+1.85%) |
Feb 26, 2024 | 18.28 | 18.68 | 18.18 | 18.33 | 275,663 | +0.05(+0.27%) |
Feb 23, 2024 | 17.67 | 18.36 | 17.61 | 18.28 | 244,313 | +0.60(+3.39%) |
Feb 22, 2024 | 17.98 | 17.98 | 17.61 | 17.68 | 229,234 | -0.19(-1.06%) |
Feb 21, 2024 | 18.64 | 18.78 | 17.83 | 17.87 | 195,310 | -0.76(-4.08%) |
Feb 20, 2024 | 18.70 | 18.80 | 18.45 | 18.63 | 164,688 | -0.21(-1.11%) |
Feb 16, 2024 | 18.96 | 19.18 | 18.71 | 18.84 | 263,477 | -0.20(-1.05%) |
Feb 15, 2024 | 18.42 | 19.06 | 18.42 | 19.04 | 388,154 | +0.76(+4.16%) |
Feb 14, 2024 | 18.07 | 18.38 | 17.88 | 18.28 | 219,104 | +0.42(+2.35%) |
Feb 13, 2024 | 18.06 | 18.07 | 17.61 | 17.86 | 233,470 | -0.67(-3.62%) |
Feb 12, 2024 | 17.85 | 18.71 | 17.85 | 18.53 | 438,426 | +0.68(+3.81%) |
Feb 09, 2024 | 17.65 | 18.15 | 17.64 | 17.85 | 273,260 | +0.17(+0.96%) |
Feb 08, 2024 | 17.31 | 17.72 | 17.07 | 17.68 | 505,535 | +0.37(+2.14%) |
Feb 07, 2024 | 17.68 | 17.81 | 17.27 | 17.31 | 478,826 | -0.54(-3.03%) |
Feb 06, 2024 | 17.86 | 18.12 | 17.75 | 17.85 | 242,853 | +0.01(+0.06%) |
Feb 05, 2024 | 18.09 | 18.17 | 17.76 | 17.84 | 160,021 | -0.32(-1.76%) |
Feb 02, 2024 | 18.10 | 18.33 | 17.94 | 18.16 | 176,419 | -0.13(-0.71%) |
Feb 01, 2024 | 18.12 | 18.38 | 17.99 | 18.29 | 245,627 | +0.32(+1.78%) |
Jan 31, 2024 | 17.66 | 18.53 | 17.66 | 17.97 | 401,576 | +0.38(+2.16%) |
Jan 30, 2024 | 18.04 | 18.04 | 17.48 | 17.59 | 368,319 | -0.53(-2.92%) |
Jan 29, 2024 | 18.26 | 18.38 | 18.04 | 18.12 | 234,212 | -0.15(-0.82%) |
Jan 26, 2024 | 18.14 | 18.40 | 18.03 | 18.27 | 176,150 | +0.14(+0.77%) |
Jan 25, 2024 | 18.44 | 18.44 | 18.08 | 18.13 | 110,181 | -0.11(-0.60%) |
Jan 24, 2024 | 18.37 | 18.62 | 18.19 | 18.24 | 181,793 | +0.13(+0.72%) |
Jan 23, 2024 | 18.30 | 18.43 | 17.92 | 18.11 | 242,509 | +0.00(+0.00%) |
Jan 22, 2024 | 18.11 | 18.39 | 17.88 | 18.11 | 244,491 | +0.01(+0.06%) |
Jan 19, 2024 | 18.49 | 18.53 | 18.00 | 18.10 | 190,791 | -0.26(-1.42%) |
Jan 18, 2024 | 18.43 | 18.45 | 18.09 | 18.36 | 202,707 | +0.00(+0.00%) |
Jan 17, 2024 | 17.91 | 18.68 | 17.91 | 18.36 | 125,071 | +0.15(+0.82%) |
Jan 16, 2024 | 18.18 | 18.42 | 17.89 | 18.21 | 301,480 | -0.13(-0.71%) |
Jan 12, 2024 | 18.83 | 18.99 | 18.19 | 18.34 | 157,228 | -0.30(-1.61%) |
Jan 11, 2024 | 18.38 | 18.64 | 17.97 | 18.64 | 226,337 | +0.10(+0.54%) |
Jan 10, 2024 | 18.61 | 18.82 | 18.35 | 18.54 | 191,002 | +0.12(+0.65%) |
Jan 09, 2024 | 18.53 | 18.72 | 18.25 | 18.42 | 143,074 | -0.31(-1.66%) |
Jan 08, 2024 | 18.73 | 18.91 | 18.52 | 18.73 | 111,866 | -0.01(-0.05%) |
Jan 05, 2024 | 18.59 | 19.05 | 18.50 | 18.74 | 267,747 | -0.04(-0.21%) |
Jan 04, 2024 | 18.99 | 19.03 | 18.70 | 18.78 | 198,778 | -0.13(-0.69%) |
Jan 03, 2024 | 19.33 | 19.46 | 18.83 | 18.91 | 250,823 | -0.51(-2.63%) |
Jan 02, 2024 | 19.54 | 19.73 | 19.21 | 19.42 | 232,849 | -0.33(-1.67%) |
Dec 29, 2023 | 19.77 | 19.98 | 19.62 | 19.75 | 380,785 | -0.06(-0.30%) |
Dec 28, 2023 | 19.71 | 20.36 | 19.46 | 19.81 | 216,250 | -0.19(-0.95%) |
Dec 27, 2023 | 19.86 | 20.21 | 19.73 | 20.00 | 238,582 | +0.26(+1.32%) |
Dec 26, 2023 | 19.53 | 19.78 | 19.09 | 19.74 | 226,326 | +0.42(+2.17%) |
Dec 22, 2023 | 19.25 | 19.56 | 19.23 | 19.32 | 219,416 | +0.07(+0.36%) |
Dec 21, 2023 | 19.00 | 19.28 | 18.88 | 19.25 | 177,130 | +0.44(+2.34%) |
Dec 20, 2023 | 18.94 | 19.82 | 18.73 | 18.81 | 401,578 | -0.39(-2.03%) |
Dec 19, 2023 | 18.38 | 19.23 | 18.17 | 19.20 | 413,572 | +1.12(+6.19%) |
Dec 18, 2023 | 18.19 | 18.49 | 18.02 | 18.08 | 222,317 | -0.04(-0.22%) |
Dec 15, 2023 | 18.63 | 18.63 | 17.53 | 18.12 | 745,349 | -0.22(-1.20%) |
Dec 14, 2023 | 19.09 | 19.35 | 18.09 | 18.34 | 333,396 | -0.58(-3.07%) |
Dec 13, 2023 | 17.97 | 19.03 | 17.93 | 18.92 | 253,221 | +0.87(+4.82%) |
Dec 12, 2023 | 18.14 | 18.23 | 17.87 | 18.05 | 138,579 | +0.03(+0.17%) |
Dec 11, 2023 | 17.58 | 18.02 | 17.57 | 18.02 | 194,897 | +0.29(+1.64%) |
Dec 08, 2023 | 17.94 | 18.20 | 17.66 | 17.73 | 193,947 | -0.08(-0.45%) |
Dec 07, 2023 | 18.29 | 18.29 | 17.60 | 17.81 | 375,949 | -0.56(-3.05%) |
Dec 06, 2023 | 17.79 | 18.66 | 17.79 | 18.37 | 303,489 | +0.77(+4.37%) |
Dec 05, 2023 | 17.82 | 18.07 | 17.57 | 17.60 | 271,961 | -0.42(-2.33%) |
Dec 04, 2023 | 18.04 | 18.74 | 17.98 | 18.02 | 245,076 | -0.12(-0.66%) |