Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.76 | 19.99 | 19.67 | 19.83 | 117,576 | +0.50(+2.56%) |
Feb 28, 2024 | 19.70 | 19.70 | 19.31 | 19.34 | 77,656 | -0.48(-2.40%) |
Feb 27, 2024 | 19.69 | 20.02 | 19.60 | 19.81 | 127,358 | +0.24(+1.21%) |
Feb 26, 2024 | 19.47 | 19.76 | 19.47 | 19.57 | 96,653 | -0.03(-0.15%) |
Feb 23, 2024 | 19.45 | 19.74 | 19.21 | 19.60 | 90,000 | +0.19(+0.97%) |
Feb 22, 2024 | 19.71 | 20.35 | 19.20 | 19.41 | 87,991 | -0.38(-1.90%) |
Feb 21, 2024 | 20.01 | 20.58 | 19.20 | 19.79 | 90,409 | -0.22(-1.09%) |
Feb 20, 2024 | 19.71 | 20.20 | 19.66 | 20.01 | 130,271 | -0.01(-0.05%) |
Feb 16, 2024 | 20.25 | 20.44 | 20.02 | 20.02 | 88,186 | -0.43(-2.08%) |
Feb 15, 2024 | 19.55 | 20.47 | 19.55 | 20.44 | 114,804 | +0.95(+4.88%) |
Feb 14, 2024 | 19.36 | 19.58 | 19.14 | 19.49 | 106,163 | +0.35(+1.81%) |
Feb 13, 2024 | 19.57 | 19.75 | 18.94 | 19.15 | 256,083 | -1.06(-5.25%) |
Feb 12, 2024 | 19.87 | 20.52 | 19.87 | 20.21 | 91,806 | +0.21(+1.04%) |
Feb 09, 2024 | 19.47 | 20.04 | 19.16 | 20.00 | 112,502 | +0.56(+2.91%) |
Feb 08, 2024 | 19.32 | 19.59 | 19.23 | 19.43 | 84,100 | -0.01(-0.05%) |
Feb 07, 2024 | 19.78 | 19.78 | 19.01 | 19.44 | 91,319 | -0.28(-1.41%) |
Feb 06, 2024 | 19.56 | 19.92 | 19.56 | 19.72 | 117,808 | +0.15(+0.76%) |
Feb 05, 2024 | 19.85 | 19.85 | 19.39 | 19.57 | 125,656 | -0.38(-1.92%) |
Feb 02, 2024 | 20.02 | 20.33 | 19.78 | 19.95 | 109,375 | -0.45(-2.21%) |
Feb 01, 2024 | 20.96 | 21.20 | 19.91 | 20.41 | 129,376 | -0.41(-1.98%) |
Jan 31, 2024 | 21.22 | 21.85 | 20.82 | 20.82 | 208,011 | -0.80(-3.72%) |
Jan 30, 2024 | 21.38 | 21.73 | 21.25 | 21.62 | 367,049 | +0.20(+0.92%) |
Jan 29, 2024 | 21.34 | 21.63 | 19.42 | 21.43 | 128,670 | +0.06(+0.28%) |
Jan 26, 2024 | 20.92 | 21.53 | 20.92 | 21.37 | 114,189 | +0.47(+2.25%) |
Jan 25, 2024 | 21.50 | 21.50 | 19.79 | 20.90 | 136,174 | +0.43(+2.11%) |
Jan 24, 2024 | 20.65 | 20.94 | 20.35 | 20.46 | 72,779 | -0.02(-0.10%) |
Jan 23, 2024 | 20.85 | 20.88 | 20.38 | 20.48 | 74,129 | -0.21(-1.00%) |
Jan 22, 2024 | 20.10 | 20.70 | 20.10 | 20.69 | 105,708 | +0.81(+4.09%) |
Jan 19, 2024 | 19.76 | 19.92 | 19.49 | 19.88 | 76,349 | +0.26(+1.35%) |
Jan 18, 2024 | 19.66 | 19.75 | 19.47 | 19.61 | 57,404 | +0.02(+0.10%) |
Jan 17, 2024 | 19.35 | 19.75 | 19.35 | 19.59 | 76,429 | -0.08(-0.40%) |
Jan 16, 2024 | 19.58 | 19.74 | 19.48 | 19.67 | 135,365 | -0.19(-0.94%) |
Jan 12, 2024 | 20.21 | 20.68 | 19.80 | 19.86 | 82,747 | -0.19(-0.93%) |
Jan 11, 2024 | 19.96 | 20.45 | 19.73 | 20.04 | 111,310 | -0.14(-0.68%) |
Jan 10, 2024 | 19.95 | 20.38 | 19.86 | 20.18 | 223,914 | +0.22(+1.08%) |
Jan 09, 2024 | 20.18 | 20.22 | 19.85 | 19.96 | 450,396 | -0.47(-2.30%) |
Jan 08, 2024 | 20.57 | 20.57 | 20.09 | 20.44 | 135,810 | -0.14(-0.67%) |
Jan 05, 2024 | 20.50 | 20.87 | 20.35 | 20.57 | 187,235 | -0.05(-0.24%) |
Jan 04, 2024 | 20.80 | 21.02 | 20.61 | 20.62 | 92,847 | -0.06(-0.28%) |
Jan 03, 2024 | 21.47 | 21.47 | 20.64 | 20.68 | 113,276 | -0.87(-4.05%) |
Jan 02, 2024 | 21.37 | 21.90 | 21.32 | 21.55 | 64,305 | -0.04(-0.18%) |
Dec 29, 2023 | 21.76 | 21.82 | 21.56 | 21.59 | 123,155 | -0.25(-1.17%) |
Dec 28, 2023 | 21.76 | 21.99 | 21.76 | 21.85 | 70,338 | -0.03(-0.13%) |
Dec 27, 2023 | 21.97 | 22.04 | 21.78 | 21.88 | 52,226 | +0.02(+0.09%) |
Dec 26, 2023 | 21.67 | 21.93 | 21.56 | 21.86 | 66,343 | +0.26(+1.23%) |
Dec 22, 2023 | 21.48 | 21.72 | 21.44 | 21.59 | 50,838 | +0.26(+1.24%) |
Dec 21, 2023 | 21.32 | 21.37 | 21.12 | 21.33 | 115,697 | +0.18(+0.83%) |
Dec 20, 2023 | 21.56 | 21.99 | 21.13 | 21.15 | 133,064 | -0.37(-1.73%) |
Dec 19, 2023 | 21.08 | 21.61 | 21.07 | 21.52 | 102,401 | +0.44(+2.09%) |
Dec 18, 2023 | 21.23 | 21.51 | 21.03 | 21.08 | 94,804 | -0.05(-0.23%) |
Dec 15, 2023 | 21.57 | 21.57 | 21.04 | 21.13 | 247,486 | -0.34(-1.60%) |
Dec 14, 2023 | 21.36 | 21.85 | 21.03 | 21.47 | 139,184 | +0.67(+3.20%) |
Dec 13, 2023 | 19.61 | 20.83 | 19.57 | 20.81 | 188,225 | +1.17(+5.94%) |
Dec 12, 2023 | 19.90 | 19.90 | 18.94 | 19.64 | 70,250 | -0.21(-1.04%) |
Dec 11, 2023 | 19.89 | 20.02 | 19.82 | 19.85 | 58,755 | -0.04(-0.20%) |
Dec 08, 2023 | 19.83 | 20.06 | 19.80 | 19.89 | 50,349 | +0.16(+0.79%) |
Dec 07, 2023 | 19.53 | 19.83 | 19.26 | 19.73 | 71,152 | +0.33(+1.72%) |
Dec 06, 2023 | 19.55 | 20.08 | 19.35 | 19.40 | 83,918 | +0.01(+0.05%) |
Dec 05, 2023 | 19.42 | 19.60 | 19.16 | 19.39 | 80,683 | -0.03(-0.15%) |
Dec 04, 2023 | 19.18 | 19.62 | 19.14 | 19.42 | 119,635 | +0.14(+0.71%) |