Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.63 | 18.68 | 18.40 | 18.44 | 310,038 | +0.03(+0.16%) |
Feb 28, 2024 | 18.55 | 18.56 | 18.27 | 18.41 | 707,858 | -0.01(-0.05%) |
Feb 27, 2024 | 18.33 | 18.65 | 18.32 | 18.42 | 389,067 | +0.08(+0.42%) |
Feb 26, 2024 | 18.44 | 18.58 | 18.34 | 18.34 | 366,645 | -0.10(-0.53%) |
Feb 23, 2024 | 18.64 | 18.68 | 18.40 | 18.44 | 369,466 | -0.19(-1.04%) |
Feb 22, 2024 | 18.53 | 18.84 | 18.53 | 18.63 | 350,552 | -0.04(-0.21%) |
Feb 21, 2024 | 18.43 | 18.89 | 18.43 | 18.67 | 580,915 | +0.34(+1.85%) |
Feb 20, 2024 | 18.96 | 19.08 | 18.30 | 18.33 | 803,965 | -0.53(-2.80%) |
Feb 16, 2024 | 18.92 | 19.04 | 18.79 | 18.86 | 445,230 | -0.16(-0.84%) |
Feb 15, 2024 | 19.06 | 19.33 | 18.89 | 19.02 | 678,769 | -0.15(-0.76%) |
Feb 14, 2024 | 19.37 | 19.40 | 19.08 | 19.17 | 717,598 | -0.15(-0.75%) |
Feb 13, 2024 | 19.39 | 19.46 | 19.10 | 19.31 | 333,417 | -0.08(-0.40%) |
Feb 12, 2024 | 18.85 | 19.47 | 18.82 | 19.39 | 564,030 | +0.54(+2.88%) |
Feb 09, 2024 | 19.17 | 19.31 | 18.80 | 18.85 | 560,858 | -0.42(-2.17%) |
Feb 08, 2024 | 19.45 | 19.46 | 19.16 | 19.26 | 520,337 | -0.29(-1.49%) |
Feb 07, 2024 | 19.20 | 19.70 | 19.20 | 19.56 | 590,673 | +0.30(+1.56%) |
Feb 06, 2024 | 19.89 | 19.94 | 19.11 | 19.25 | 933,111 | -0.64(-3.22%) |
Feb 05, 2024 | 20.01 | 20.07 | 19.82 | 19.89 | 875,358 | -0.08(-0.38%) |
Feb 02, 2024 | 20.04 | 20.18 | 19.86 | 19.97 | 721,339 | +0.04(+0.19%) |
Feb 01, 2024 | 19.90 | 20.18 | 19.74 | 19.93 | 679,603 | +0.22(+1.10%) |
Jan 31, 2024 | 19.97 | 20.16 | 19.66 | 19.72 | 448,708 | -0.22(-1.08%) |
Jan 30, 2024 | 19.38 | 19.94 | 19.12 | 19.93 | 1,020,181 | +0.63(+3.26%) |
Jan 29, 2024 | 20.23 | 20.23 | 18.77 | 19.30 | 1,778,463 | -1.13(-5.51%) |
Jan 26, 2024 | 20.79 | 20.93 | 20.31 | 20.43 | 840,083 | -0.35(-1.69%) |
Jan 25, 2024 | 21.04 | 21.04 | 20.69 | 20.78 | 493,799 | -0.03(-0.16%) |
Jan 24, 2024 | 20.83 | 21.08 | 20.77 | 20.81 | 367,602 | +0.06(+0.27%) |
Jan 23, 2024 | 20.76 | 20.89 | 20.66 | 20.76 | 333,102 | -0.03(-0.14%) |
Jan 22, 2024 | 20.88 | 21.07 | 20.65 | 20.79 | 558,201 | +0.05(+0.23%) |
Jan 19, 2024 | 20.66 | 21.11 | 20.52 | 20.74 | 559,049 | +0.03(+0.14%) |
Jan 18, 2024 | 20.66 | 20.96 | 20.55 | 20.71 | 411,216 | +0.14(+0.68%) |
Jan 17, 2024 | 20.36 | 20.68 | 20.33 | 20.57 | 440,150 | +0.23(+1.11%) |
Jan 16, 2024 | 21.00 | 21.02 | 20.18 | 20.35 | 655,985 | -0.46(-2.21%) |
Jan 12, 2024 | 20.88 | 21.00 | 20.67 | 20.81 | 409,887 | +0.03(+0.14%) |
Jan 11, 2024 | 20.76 | 20.82 | 20.56 | 20.78 | 318,274 | +0.16(+0.77%) |
Jan 10, 2024 | 20.65 | 20.73 | 20.15 | 20.62 | 556,520 | +0.02(+0.09%) |
Jan 09, 2024 | 20.59 | 20.76 | 20.23 | 20.60 | 458,646 | +0.38(+1.86%) |
Jan 08, 2024 | 20.38 | 20.38 | 19.76 | 20.22 | 386,819 | -0.09(-0.46%) |
Jan 05, 2024 | 20.13 | 20.35 | 20.01 | 20.32 | 254,670 | +0.34(+1.69%) |
Jan 04, 2024 | 20.24 | 20.65 | 19.97 | 19.98 | 447,172 | -0.18(-0.88%) |
Jan 03, 2024 | 19.86 | 20.51 | 19.81 | 20.16 | 420,800 | +0.30(+1.51%) |
Jan 02, 2024 | 20.04 | 20.14 | 19.77 | 19.86 | 623,120 | -0.02(-0.09%) |
Dec 29, 2023 | 19.71 | 19.91 | 19.55 | 19.88 | 536,706 | +0.39(+2.02%) |
Dec 28, 2023 | 19.38 | 19.60 | 19.17 | 19.48 | 668,157 | +0.30(+1.57%) |
Dec 27, 2023 | 19.13 | 19.30 | 18.80 | 19.18 | 314,571 | +0.12(+0.64%) |
Dec 26, 2023 | 18.68 | 19.10 | 18.56 | 19.06 | 417,015 | +0.46(+2.47%) |
Dec 22, 2023 | 18.52 | 18.76 | 18.49 | 18.60 | 271,573 | +0.12(+0.66%) |
Dec 21, 2023 | 18.59 | 18.68 | 18.30 | 18.48 | 365,075 | +0.07(+0.36%) |
Dec 20, 2023 | 18.72 | 18.97 | 18.41 | 18.41 | 290,306 | -0.24(-1.31%) |
Dec 19, 2023 | 18.12 | 18.68 | 18.12 | 18.66 | 342,424 | +0.48(+2.63%) |
Dec 18, 2023 | 18.23 | 18.34 | 18.11 | 18.18 | 417,225 | +0.15(+0.83%) |
Dec 15, 2023 | 18.27 | 18.44 | 18.02 | 18.03 | 653,567 | -0.31(-1.69%) |
Dec 14, 2023 | 17.63 | 18.35 | 17.60 | 18.34 | 557,013 | +0.94(+5.39%) |
Dec 13, 2023 | 17.64 | 17.71 | 17.31 | 17.40 | 923,052 | -0.32(-1.80%) |
Dec 12, 2023 | 17.97 | 18.00 | 17.68 | 17.72 | 532,939 | -0.33(-1.82%) |
Dec 11, 2023 | 18.07 | 18.11 | 17.60 | 18.05 | 701,226 | -0.11(-0.62%) |
Dec 08, 2023 | 18.22 | 18.37 | 18.11 | 18.16 | 723,728 | -0.21(-1.12%) |
Dec 07, 2023 | 18.58 | 18.72 | 18.13 | 18.37 | 757,436 | -0.22(-1.16%) |
Dec 06, 2023 | 19.01 | 19.11 | 18.54 | 18.58 | 1,275,422 | -0.60(-3.13%) |
Dec 05, 2023 | 19.67 | 19.78 | 19.18 | 19.18 | 405,597 | -0.41(-2.11%) |
Dec 04, 2023 | 19.71 | 19.88 | 19.52 | 19.59 | 370,931 | -0.31(-1.56%) |