Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.47 | 15.49 | 15.15 | 15.20 | 767,570 | -0.13(-0.85%) |
Feb 28, 2024 | 15.33 | 15.47 | 15.25 | 15.33 | 866,317 | -0.10(-0.65%) |
Feb 27, 2024 | 15.33 | 15.58 | 15.14 | 15.43 | 1,462,291 | +0.10(+0.65%) |
Feb 26, 2024 | 15.54 | 15.54 | 15.27 | 15.33 | 1,859,369 | -0.18(-1.16%) |
Feb 23, 2024 | 15.40 | 15.79 | 15.16 | 15.51 | 3,187,995 | +0.10(+0.65%) |
Feb 22, 2024 | 16.05 | 16.09 | 15.23 | 15.41 | 7,750,507 | -0.58(-3.63%) |
Feb 21, 2024 | 16.85 | 16.97 | 15.60 | 15.99 | 4,662,023 | -1.51(-8.63%) |
Feb 20, 2024 | 17.53 | 17.56 | 16.96 | 17.50 | 718,297 | -0.07(-0.40%) |
Feb 16, 2024 | 18.69 | 18.70 | 17.56 | 17.57 | 1,120,071 | -1.05(-5.64%) |
Feb 15, 2024 | 18.45 | 19.42 | 18.45 | 18.62 | 1,827,336 | -2.88(-13.40%) |
Feb 14, 2024 | 21.32 | 21.92 | 21.25 | 21.50 | 1,627,112 | +0.19(+0.89%) |
Feb 13, 2024 | 21.03 | 21.55 | 20.64 | 21.31 | 5,819,534 | +1.71(+8.72%) |
Feb 12, 2024 | 19.90 | 19.91 | 18.95 | 19.60 | 1,820,182 | -1.53(-7.24%) |
Feb 09, 2024 | 21.69 | 21.84 | 21.09 | 21.13 | 3,397,789 | -0.57(-2.63%) |
Feb 08, 2024 | 21.46 | 22.00 | 21.39 | 21.70 | 3,984,398 | +0.34(+1.59%) |
Feb 07, 2024 | 20.50 | 21.43 | 20.48 | 21.36 | 6,020,380 | +0.72(+3.49%) |
Feb 06, 2024 | 19.95 | 20.68 | 19.84 | 20.64 | 3,612,605 | +0.69(+3.46%) |
Feb 05, 2024 | 19.82 | 19.97 | 19.55 | 19.95 | 1,986,900 | +0.12(+0.61%) |
Feb 02, 2024 | 19.71 | 20.11 | 19.63 | 19.83 | 1,002,844 | +0.10(+0.51%) |
Feb 01, 2024 | 19.55 | 19.85 | 19.30 | 19.73 | 1,002,667 | +0.37(+1.91%) |
Jan 31, 2024 | 19.53 | 19.55 | 19.36 | 19.36 | 705,522 | -0.13(-0.67%) |
Jan 30, 2024 | 19.50 | 19.56 | 19.38 | 19.49 | 3,145,539 | -0.03(-0.15%) |
Jan 29, 2024 | 19.65 | 19.66 | 19.40 | 19.52 | 1,056,855 | +0.02(+0.10%) |
Jan 26, 2024 | 19.49 | 19.51 | 19.37 | 19.50 | 1,136,621 | +0.02(+0.10%) |
Jan 25, 2024 | 19.85 | 19.85 | 19.44 | 19.48 | 1,707,241 | -0.08(-0.41%) |
Jan 24, 2024 | 19.70 | 19.71 | 19.23 | 19.56 | 2,078,303 | +0.13(+0.67%) |
Jan 23, 2024 | 19.70 | 19.76 | 19.30 | 19.43 | 2,051,014 | -0.23(-1.17%) |
Jan 22, 2024 | 20.48 | 20.50 | 19.65 | 19.66 | 2,083,038 | -0.91(-4.42%) |
Jan 19, 2024 | 20.31 | 20.72 | 20.22 | 20.57 | 1,503,356 | +0.37(+1.83%) |
Jan 18, 2024 | 20.00 | 20.44 | 19.96 | 20.20 | 1,240,485 | +0.23(+1.15%) |
Jan 17, 2024 | 21.16 | 21.16 | 19.82 | 19.97 | 5,063,659 | -1.23(-5.80%) |
Jan 16, 2024 | 21.01 | 21.21 | 20.91 | 21.20 | 965,132 | -0.02(-0.09%) |
Jan 12, 2024 | 21.10 | 21.32 | 20.93 | 21.22 | 943,552 | +0.10(+0.47%) |
Jan 11, 2024 | 20.84 | 21.12 | 20.74 | 21.12 | 772,413 | +0.21(+1.00%) |
Jan 10, 2024 | 20.85 | 20.91 | 20.71 | 20.91 | 800,032 | +0.09(+0.43%) |
Jan 09, 2024 | 20.28 | 20.85 | 20.12 | 20.82 | 1,344,589 | +0.52(+2.56%) |
Jan 08, 2024 | 20.05 | 20.30 | 19.97 | 20.30 | 905,960 | +0.21(+1.05%) |
Jan 05, 2024 | 19.94 | 20.24 | 19.94 | 20.09 | 862,565 | +0.00(+0.00%) |
Jan 04, 2024 | 20.00 | 20.28 | 19.96 | 20.09 | 1,117,960 | +0.15(+0.75%) |
Jan 03, 2024 | 20.03 | 20.14 | 19.90 | 19.94 | 1,169,308 | -0.19(-0.94%) |
Jan 02, 2024 | 20.19 | 20.33 | 20.10 | 20.13 | 1,448,138 | -0.25(-1.23%) |
Dec 29, 2023 | 20.39 | 20.50 | 20.32 | 20.38 | 837,716 | -0.05(-0.24%) |
Dec 28, 2023 | 20.55 | 20.60 | 20.39 | 20.43 | 1,384,926 | -0.14(-0.68%) |
Dec 27, 2023 | 20.54 | 20.67 | 20.25 | 20.57 | 1,459,109 | +0.05(+0.24%) |
Dec 26, 2023 | 20.10 | 20.84 | 20.06 | 20.52 | 5,364,490 | +0.68(+3.43%) |
Dec 22, 2023 | 19.70 | 19.92 | 19.57 | 19.84 | 719,477 | +0.20(+1.02%) |
Dec 21, 2023 | 19.75 | 19.75 | 19.48 | 19.64 | 557,796 | +0.22(+1.13%) |
Dec 20, 2023 | 19.70 | 20.00 | 19.42 | 19.42 | 488,463 | -0.32(-1.62%) |
Dec 19, 2023 | 19.44 | 19.75 | 19.30 | 19.74 | 630,072 | +0.24(+1.23%) |
Dec 18, 2023 | 19.46 | 19.88 | 19.41 | 19.50 | 701,247 | -0.10(-0.51%) |
Dec 15, 2023 | 19.41 | 19.60 | 19.21 | 19.60 | 669,697 | +0.26(+1.34%) |
Dec 14, 2023 | 19.30 | 19.51 | 19.14 | 19.34 | 712,210 | +0.00(+0.00%) |
Dec 13, 2023 | 19.32 | 19.55 | 19.21 | 19.34 | 554,639 | -0.01(-0.05%) |
Dec 12, 2023 | 19.37 | 19.59 | 19.12 | 19.35 | 680,161 | +0.05(+0.26%) |
Dec 11, 2023 | 19.50 | 19.54 | 18.98 | 19.30 | 690,580 | -0.21(-1.08%) |
Dec 08, 2023 | 19.39 | 19.60 | 19.29 | 19.51 | 396,932 | +0.15(+0.77%) |
Dec 07, 2023 | 19.51 | 19.53 | 19.24 | 19.36 | 458,613 | -0.26(-1.33%) |
Dec 06, 2023 | 19.68 | 19.80 | 19.28 | 19.62 | 703,617 | -0.06(-0.30%) |
Dec 05, 2023 | 19.61 | 19.73 | 19.54 | 19.68 | 803,555 | +0.04(+0.20%) |
Dec 04, 2023 | 19.29 | 19.77 | 19.29 | 19.64 | 1,026,560 | +0.29(+1.50%) |