Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.24 | 19.03 | 18.07 | 19.00 | 870,852 | +0.79(+4.33%) |
Feb 28, 2024 | 18.18 | 18.84 | 17.77 | 18.21 | 897,463 | -0.13(-0.72%) |
Feb 27, 2024 | 18.22 | 18.40 | 18.14 | 18.34 | 581,703 | +0.16(+0.89%) |
Feb 26, 2024 | 18.89 | 18.94 | 18.17 | 18.18 | 825,033 | -0.66(-3.48%) |
Feb 23, 2024 | 18.84 | 18.94 | 18.35 | 18.83 | 478,162 | +0.07(+0.35%) |
Feb 22, 2024 | 18.61 | 19.22 | 18.48 | 18.77 | 775,424 | +0.24(+1.28%) |
Feb 21, 2024 | 20.64 | 20.72 | 17.63 | 18.53 | 2,791,635 | -1.92(-9.38%) |
Feb 20, 2024 | 20.36 | 21.44 | 20.32 | 20.45 | 1,686,821 | +0.30(+1.51%) |
Feb 16, 2024 | 20.25 | 20.44 | 19.81 | 20.14 | 862,905 | +0.22(+1.10%) |
Feb 15, 2024 | 19.65 | 20.39 | 19.56 | 19.93 | 1,120,533 | +0.62(+3.20%) |
Feb 14, 2024 | 19.46 | 19.83 | 19.23 | 19.31 | 959,562 | +0.38(+2.01%) |
Feb 13, 2024 | 18.51 | 19.11 | 18.40 | 18.93 | 1,065,267 | +0.58(+3.16%) |
Feb 12, 2024 | 18.23 | 18.46 | 18.13 | 18.35 | 464,938 | +0.21(+1.15%) |
Feb 09, 2024 | 18.44 | 18.52 | 17.97 | 18.14 | 399,360 | -0.16(-0.88%) |
Feb 08, 2024 | 17.58 | 18.43 | 17.58 | 18.30 | 702,250 | +0.61(+3.43%) |
Feb 07, 2024 | 17.99 | 17.99 | 17.50 | 17.69 | 375,252 | -0.14(-0.80%) |
Feb 06, 2024 | 17.81 | 17.89 | 17.46 | 17.84 | 408,330 | +0.16(+0.91%) |
Feb 05, 2024 | 17.56 | 17.73 | 17.30 | 17.68 | 581,362 | +0.22(+1.25%) |
Feb 02, 2024 | 17.63 | 17.80 | 17.39 | 17.46 | 510,034 | -0.19(-1.08%) |
Feb 01, 2024 | 17.65 | 17.81 | 17.34 | 17.65 | 515,028 | +0.32(+1.86%) |
Jan 31, 2024 | 17.32 | 17.89 | 17.25 | 17.32 | 990,292 | +0.09(+0.50%) |
Jan 30, 2024 | 16.78 | 17.27 | 16.57 | 17.24 | 651,963 | +0.49(+2.95%) |
Jan 29, 2024 | 16.92 | 17.05 | 16.72 | 16.75 | 477,331 | -0.16(-0.95%) |
Jan 26, 2024 | 17.01 | 17.19 | 16.88 | 16.91 | 600,573 | -0.10(-0.61%) |
Jan 25, 2024 | 16.75 | 17.09 | 16.63 | 17.01 | 491,747 | +0.27(+1.59%) |
Jan 24, 2024 | 16.72 | 17.03 | 16.68 | 16.75 | 431,491 | -0.05(-0.28%) |
Jan 23, 2024 | 16.71 | 16.90 | 16.62 | 16.79 | 357,122 | +0.08(+0.45%) |
Jan 22, 2024 | 16.61 | 16.80 | 16.50 | 16.72 | 583,623 | +0.10(+0.63%) |
Jan 19, 2024 | 17.09 | 17.09 | 16.43 | 16.61 | 588,414 | -0.22(-1.30%) |
Jan 18, 2024 | 17.18 | 17.37 | 16.68 | 16.83 | 702,015 | -0.21(-1.23%) |
Jan 17, 2024 | 16.99 | 17.21 | 16.75 | 17.04 | 767,278 | +0.08(+0.45%) |
Jan 16, 2024 | 16.65 | 17.16 | 16.34 | 16.96 | 1,109,135 | +0.72(+4.44%) |
Jan 12, 2024 | 16.38 | 16.43 | 16.17 | 16.24 | 344,206 | -0.01(-0.06%) |
Jan 11, 2024 | 16.58 | 16.59 | 16.14 | 16.25 | 492,935 | -0.22(-1.33%) |
Jan 10, 2024 | 16.99 | 17.13 | 16.42 | 16.47 | 639,721 | -0.53(-3.13%) |
Jan 09, 2024 | 17.09 | 17.19 | 16.93 | 17.00 | 336,665 | -0.07(-0.39%) |
Jan 08, 2024 | 16.99 | 17.45 | 16.71 | 17.07 | 614,701 | +0.23(+1.35%) |
Jan 05, 2024 | 17.02 | 17.18 | 16.76 | 16.84 | 688,731 | -0.18(-1.06%) |
Jan 04, 2024 | 16.75 | 17.09 | 16.54 | 17.02 | 623,921 | +0.32(+1.93%) |
Jan 03, 2024 | 16.53 | 16.81 | 16.42 | 16.70 | 559,474 | -0.06(-0.34%) |
Jan 02, 2024 | 16.44 | 16.85 | 16.28 | 16.75 | 687,562 | +0.44(+2.68%) |
Dec 29, 2023 | 16.38 | 16.48 | 15.96 | 16.32 | 1,305,491 | -0.07(-0.41%) |
Dec 28, 2023 | 16.23 | 16.85 | 16.23 | 16.38 | 1,471,010 | +0.25(+1.53%) |
Dec 27, 2023 | 16.93 | 16.93 | 16.05 | 16.14 | 1,346,465 | -0.58(-3.46%) |
Dec 26, 2023 | 17.09 | 17.63 | 16.69 | 16.72 | 1,025,177 | -0.08(-0.45%) |
Dec 22, 2023 | 16.14 | 17.17 | 16.14 | 16.79 | 2,065,699 | +0.70(+4.37%) |
Dec 21, 2023 | 15.15 | 16.14 | 15.10 | 16.09 | 1,461,379 | +1.16(+7.76%) |
Dec 20, 2023 | 14.86 | 15.48 | 14.61 | 14.93 | 1,227,505 | +0.11(+0.77%) |
Dec 19, 2023 | 14.55 | 15.00 | 14.55 | 14.82 | 1,007,330 | +0.20(+1.36%) |
Dec 18, 2023 | 14.71 | 14.94 | 14.45 | 14.62 | 1,181,242 | -0.10(-0.71%) |
Dec 15, 2023 | 14.91 | 15.09 | 14.24 | 14.72 | 2,190,851 | -0.19(-1.27%) |
Dec 14, 2023 | 14.76 | 15.10 | 14.57 | 14.91 | 1,167,149 | -0.02(-0.13%) |
Dec 13, 2023 | 14.95 | 15.12 | 14.25 | 14.93 | 1,796,573 | -0.09(-0.57%) |
Dec 12, 2023 | 15.46 | 15.48 | 14.87 | 15.02 | 1,398,156 | -0.47(-3.00%) |
Dec 11, 2023 | 15.50 | 15.68 | 15.31 | 15.48 | 974,260 | -0.02(-0.12%) |
Dec 08, 2023 | 15.47 | 15.69 | 15.44 | 15.50 | 559,414 | +0.04(+0.25%) |
Dec 07, 2023 | 15.64 | 15.67 | 15.38 | 15.46 | 795,043 | -0.13(-0.85%) |
Dec 06, 2023 | 15.70 | 15.90 | 15.59 | 15.60 | 611,835 | -0.14(-0.90%) |
Dec 05, 2023 | 16.00 | 16.11 | 15.69 | 15.74 | 597,786 | -0.27(-1.66%) |
Dec 04, 2023 | 16.17 | 16.31 | 15.95 | 16.00 | 617,963 | -0.19(-1.17%) |