Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.46 | 18.17 | 17.35 | 18.05 | 1,625,600 | +0.80(+4.64%) |
Feb 28, 2024 | 17.22 | 17.46 | 17.19 | 17.25 | 1,022,767 | -0.02(-0.11%) |
Feb 27, 2024 | 17.03 | 17.28 | 16.85 | 17.27 | 1,252,383 | +0.41(+2.46%) |
Feb 26, 2024 | 16.78 | 17.08 | 16.78 | 16.86 | 955,305 | +0.00(+0.00%) |
Feb 23, 2024 | 16.58 | 16.95 | 16.57 | 16.86 | 783,187 | +0.25(+1.48%) |
Feb 22, 2024 | 16.45 | 16.62 | 16.39 | 16.61 | 1,045,833 | +0.16(+0.96%) |
Feb 21, 2024 | 16.49 | 16.55 | 16.42 | 16.45 | 600,705 | -0.11(-0.66%) |
Feb 20, 2024 | 16.46 | 16.71 | 16.42 | 16.56 | 853,538 | +0.01(+0.06%) |
Feb 16, 2024 | 16.47 | 16.65 | 16.42 | 16.55 | 833,018 | -0.05(-0.30%) |
Feb 15, 2024 | 16.61 | 16.77 | 16.53 | 16.60 | 918,252 | +0.00(+0.00%) |
Feb 14, 2024 | 16.45 | 16.73 | 16.45 | 16.60 | 1,196,695 | +0.16(+0.96%) |
Feb 13, 2024 | 16.30 | 16.46 | 16.18 | 16.44 | 1,292,020 | +0.01(+0.06%) |
Feb 12, 2024 | 16.38 | 16.69 | 16.33 | 16.43 | 852,991 | +0.02(+0.12%) |
Feb 09, 2024 | 16.31 | 16.62 | 16.27 | 16.41 | 1,393,317 | +0.03(+0.18%) |
Feb 08, 2024 | 16.54 | 16.58 | 16.08 | 16.38 | 1,407,270 | +0.32(+1.96%) |
Feb 07, 2024 | 15.98 | 16.16 | 15.80 | 16.07 | 1,232,037 | +0.04(+0.25%) |
Feb 06, 2024 | 15.93 | 16.12 | 15.89 | 16.03 | 1,180,400 | +0.06(+0.37%) |
Feb 05, 2024 | 16.58 | 16.62 | 15.95 | 15.97 | 1,436,718 | -0.65(-3.92%) |
Feb 02, 2024 | 16.41 | 16.71 | 16.23 | 16.62 | 1,191,926 | +0.11(+0.66%) |
Feb 01, 2024 | 16.56 | 16.81 | 16.39 | 16.51 | 1,354,531 | -0.05(-0.30%) |
Jan 31, 2024 | 16.91 | 17.00 | 16.52 | 16.56 | 1,376,150 | -0.38(-2.27%) |
Jan 30, 2024 | 17.01 | 17.12 | 16.92 | 16.94 | 1,016,459 | -0.08(-0.46%) |
Jan 29, 2024 | 17.00 | 17.18 | 16.81 | 17.02 | 1,419,769 | +0.03(+0.17%) |
Jan 26, 2024 | 17.16 | 17.23 | 16.80 | 16.99 | 1,867,595 | -0.23(-1.32%) |
Jan 25, 2024 | 17.93 | 18.31 | 16.69 | 17.22 | 3,250,973 | -1.72(-9.06%) |
Jan 24, 2024 | 18.81 | 19.00 | 18.75 | 18.94 | 1,545,141 | +0.31(+1.64%) |
Jan 23, 2024 | 18.53 | 18.81 | 18.47 | 18.63 | 825,272 | +0.08(+0.43%) |
Jan 22, 2024 | 18.48 | 18.64 | 18.37 | 18.55 | 1,065,275 | +0.16(+0.86%) |
Jan 19, 2024 | 18.53 | 18.57 | 18.31 | 18.39 | 947,608 | -0.10(-0.53%) |
Jan 18, 2024 | 18.60 | 18.60 | 18.32 | 18.49 | 886,462 | -0.10(-0.53%) |
Jan 17, 2024 | 18.52 | 18.82 | 18.48 | 18.59 | 648,460 | -0.20(-1.05%) |
Jan 16, 2024 | 18.65 | 18.95 | 18.56 | 18.79 | 784,958 | -0.03(-0.16%) |
Jan 12, 2024 | 19.12 | 19.19 | 18.66 | 18.82 | 1,208,752 | -0.17(-0.88%) |
Jan 11, 2024 | 19.00 | 19.06 | 18.75 | 18.99 | 1,151,828 | -0.08(-0.41%) |
Jan 10, 2024 | 19.87 | 19.87 | 18.92 | 19.06 | 1,423,016 | -0.80(-4.02%) |
Jan 09, 2024 | 20.60 | 20.60 | 19.83 | 19.86 | 1,112,812 | -0.84(-4.05%) |
Jan 08, 2024 | 20.21 | 20.75 | 19.83 | 20.70 | 756,602 | +0.26(+1.25%) |
Jan 05, 2024 | 20.36 | 20.65 | 20.36 | 20.45 | 693,979 | +0.09(+0.44%) |
Jan 04, 2024 | 19.90 | 20.59 | 19.85 | 20.36 | 896,361 | +0.37(+1.88%) |
Jan 03, 2024 | 19.94 | 20.06 | 19.51 | 19.98 | 968,068 | -0.09(-0.44%) |
Jan 02, 2024 | 20.03 | 20.15 | 19.92 | 20.07 | 761,049 | +0.09(+0.44%) |
Dec 29, 2023 | 20.15 | 20.20 | 19.98 | 19.98 | 479,304 | -0.13(-0.64%) |
Dec 28, 2023 | 20.08 | 20.20 | 20.08 | 20.11 | 396,754 | +0.02(+0.10%) |
Dec 27, 2023 | 20.16 | 20.16 | 20.05 | 20.09 | 469,916 | -0.01(-0.05%) |
Dec 26, 2023 | 20.22 | 20.33 | 20.09 | 20.10 | 562,463 | -0.12(-0.59%) |
Dec 22, 2023 | 20.38 | 20.46 | 20.22 | 20.22 | 432,378 | -0.14(-0.68%) |
Dec 21, 2023 | 20.10 | 20.38 | 20.02 | 20.36 | 499,067 | +0.35(+1.72%) |
Dec 20, 2023 | 20.33 | 20.38 | 20.00 | 20.01 | 598,784 | -0.34(-1.65%) |
Dec 19, 2023 | 20.19 | 20.40 | 19.92 | 20.35 | 1,189,939 | +0.22(+1.08%) |
Dec 18, 2023 | 20.48 | 20.48 | 20.07 | 20.13 | 769,583 | -0.27(-1.31%) |
Dec 15, 2023 | 20.48 | 20.49 | 20.25 | 20.40 | 1,294,293 | -0.06(-0.29%) |
Dec 14, 2023 | 19.88 | 20.48 | 19.88 | 20.46 | 1,258,110 | +0.65(+3.29%) |
Dec 13, 2023 | 19.33 | 19.83 | 19.20 | 19.80 | 1,339,484 | +0.50(+2.61%) |
Dec 12, 2023 | 18.79 | 19.36 | 18.74 | 19.30 | 1,229,614 | +0.51(+2.73%) |
Dec 11, 2023 | 18.64 | 18.90 | 18.64 | 18.79 | 1,127,598 | +0.22(+1.17%) |
Dec 08, 2023 | 18.15 | 18.61 | 18.09 | 18.57 | 865,099 | +0.37(+2.06%) |
Dec 07, 2023 | 18.12 | 18.28 | 17.94 | 18.20 | 782,472 | +0.13(+0.71%) |
Dec 06, 2023 | 18.06 | 18.20 | 17.98 | 18.07 | 1,046,892 | +0.00(+0.00%) |
Dec 05, 2023 | 18.07 | 18.41 | 17.98 | 18.07 | 1,595,899 | +0.01(+0.05%) |
Dec 04, 2023 | 17.78 | 18.15 | 17.75 | 18.06 | 1,701,114 | +0.05(+0.27%) |