Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.58 | 19.14 | 17.53 | 17.53 | 14,124 | -1.05(-5.67%) |
Feb 28, 2024 | 19.05 | 19.21 | 18.40 | 18.58 | 16,026 | -0.68(-3.51%) |
Feb 27, 2024 | 18.75 | 19.50 | 18.75 | 19.26 | 25,412 | +0.38(+2.00%) |
Feb 26, 2024 | 17.93 | 18.88 | 17.93 | 18.88 | 22,223 | +0.72(+3.94%) |
Feb 23, 2024 | 18.55 | 18.55 | 17.80 | 18.17 | 14,683 | +0.11(+0.61%) |
Feb 22, 2024 | 18.55 | 18.55 | 18.05 | 18.06 | 17,835 | -0.31(-1.68%) |
Feb 21, 2024 | 19.93 | 19.93 | 18.13 | 18.36 | 29,075 | -1.50(-7.55%) |
Feb 20, 2024 | 19.58 | 20.11 | 19.08 | 19.87 | 50,942 | +0.36(+1.83%) |
Feb 16, 2024 | 18.58 | 19.76 | 18.58 | 19.51 | 39,491 | +0.31(+1.60%) |
Feb 15, 2024 | 18.95 | 19.36 | 18.49 | 19.20 | 54,511 | +0.42(+2.22%) |
Feb 14, 2024 | 18.74 | 19.41 | 18.58 | 18.78 | 76,454 | +0.27(+1.45%) |
Feb 13, 2024 | 18.26 | 18.51 | 18.02 | 18.51 | 38,285 | +0.54(+2.98%) |
Feb 12, 2024 | 18.32 | 18.88 | 17.97 | 17.98 | 50,131 | -0.31(-1.68%) |
Feb 09, 2024 | 18.00 | 18.45 | 17.53 | 18.29 | 28,210 | +0.13(+0.71%) |
Feb 08, 2024 | 18.40 | 18.78 | 18.08 | 18.16 | 17,377 | -0.42(-2.25%) |
Feb 07, 2024 | 18.64 | 19.00 | 18.57 | 18.57 | 19,484 | -0.29(-1.53%) |
Feb 06, 2024 | 18.09 | 19.12 | 18.09 | 18.86 | 42,549 | +0.68(+3.72%) |
Feb 05, 2024 | 18.20 | 18.29 | 17.70 | 18.19 | 34,443 | +0.00(+0.00%) |
Feb 02, 2024 | 17.28 | 18.49 | 17.09 | 18.19 | 49,186 | +0.90(+5.23%) |
Feb 01, 2024 | 18.32 | 18.32 | 16.70 | 17.28 | 44,512 | -1.04(-5.69%) |
Jan 31, 2024 | 19.15 | 19.15 | 18.32 | 18.32 | 12,876 | -0.64(-3.35%) |
Jan 30, 2024 | 18.78 | 19.00 | 18.36 | 18.96 | 26,443 | +0.19(+1.01%) |
Jan 29, 2024 | 18.26 | 19.14 | 18.10 | 18.77 | 47,170 | +0.27(+1.45%) |
Jan 26, 2024 | 18.74 | 18.74 | 18.23 | 18.50 | 22,562 | -0.19(-1.01%) |
Jan 25, 2024 | 18.72 | 18.90 | 18.57 | 18.69 | 13,092 | +0.35(+1.90%) |
Jan 24, 2024 | 18.86 | 18.86 | 18.02 | 18.34 | 29,536 | -0.21(-1.12%) |
Jan 23, 2024 | 18.76 | 19.07 | 18.33 | 18.55 | 23,926 | -0.28(-1.48%) |
Jan 22, 2024 | 19.07 | 19.64 | 18.83 | 18.83 | 35,653 | -0.29(-1.51%) |
Jan 19, 2024 | 19.02 | 19.17 | 18.88 | 19.12 | 32,430 | +0.47(+2.50%) |
Jan 18, 2024 | 19.60 | 19.60 | 18.45 | 18.65 | 35,778 | -0.58(-3.00%) |
Jan 17, 2024 | 17.70 | 19.23 | 17.70 | 19.23 | 55,422 | +1.20(+6.67%) |
Jan 16, 2024 | 18.45 | 18.67 | 17.75 | 18.03 | 24,672 | -0.69(-3.66%) |
Jan 12, 2024 | 19.17 | 19.17 | 18.44 | 18.71 | 39,097 | +0.03(+0.16%) |
Jan 11, 2024 | 19.76 | 19.87 | 18.46 | 18.68 | 52,294 | -0.69(-3.54%) |
Jan 10, 2024 | 17.83 | 19.59 | 17.83 | 19.37 | 125,050 | +1.72(+9.74%) |
Jan 09, 2024 | 18.19 | 18.19 | 17.56 | 17.65 | 34,082 | -0.48(-2.63%) |
Jan 08, 2024 | 18.35 | 18.49 | 17.59 | 18.13 | 35,907 | +0.09(+0.50%) |
Jan 05, 2024 | 17.62 | 18.56 | 17.56 | 18.04 | 56,100 | +0.57(+3.24%) |
Jan 04, 2024 | 17.66 | 17.70 | 17.11 | 17.47 | 31,692 | +0.00(+0.00%) |
Jan 03, 2024 | 17.49 | 18.01 | 17.28 | 17.47 | 21,158 | +0.01(+0.06%) |
Jan 02, 2024 | 17.43 | 17.61 | 17.23 | 17.46 | 26,986 | +0.08(+0.46%) |
Dec 29, 2023 | 17.44 | 17.61 | 17.30 | 17.38 | 19,298 | +0.15(+0.86%) |
Dec 28, 2023 | 17.35 | 17.70 | 16.99 | 17.23 | 15,624 | -0.19(-1.08%) |
Dec 27, 2023 | 16.50 | 17.42 | 16.50 | 17.42 | 37,668 | +0.75(+4.47%) |
Dec 26, 2023 | 16.73 | 16.85 | 16.59 | 16.68 | 18,157 | -0.05(-0.30%) |
Dec 22, 2023 | 16.73 | 16.96 | 16.56 | 16.73 | 17,394 | -0.03(-0.18%) |
Dec 21, 2023 | 16.73 | 16.82 | 16.31 | 16.75 | 23,528 | +0.55(+3.37%) |
Dec 20, 2023 | 17.14 | 17.14 | 15.94 | 16.21 | 35,147 | -0.96(-5.61%) |
Dec 19, 2023 | 16.36 | 17.17 | 16.36 | 17.17 | 38,330 | +0.86(+5.30%) |
Dec 18, 2023 | 16.43 | 16.57 | 16.31 | 16.31 | 29,251 | -0.12(-0.73%) |
Dec 15, 2023 | 16.01 | 16.43 | 16.01 | 16.43 | 27,329 | +0.26(+1.60%) |
Dec 14, 2023 | 15.60 | 16.37 | 15.60 | 16.17 | 35,278 | +0.67(+4.29%) |
Dec 13, 2023 | 15.41 | 15.72 | 15.41 | 15.50 | 63,833 | +0.00(+0.00%) |
Dec 12, 2023 | 15.43 | 16.13 | 15.43 | 15.50 | 34,779 | +0.00(+0.00%) |
Dec 11, 2023 | 15.45 | 15.74 | 15.30 | 15.50 | 62,928 | +0.05(+0.32%) |
Dec 08, 2023 | 15.72 | 15.79 | 15.23 | 15.45 | 25,344 | -0.27(-1.71%) |
Dec 07, 2023 | 15.54 | 15.85 | 15.50 | 15.72 | 33,831 | +0.23(+1.47%) |
Dec 06, 2023 | 15.55 | 15.75 | 15.44 | 15.49 | 36,660 | -0.01(-0.06%) |
Dec 05, 2023 | 16.02 | 16.02 | 15.19 | 15.50 | 37,811 | -0.58(-3.58%) |
Dec 04, 2023 | 16.17 | 16.68 | 16.00 | 16.08 | 76,395 | +0.09(+0.56%) |