Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.46 | 20.47 | 19.35 | 19.35 | 2,568 | -0.45(-2.27%) |
Feb 28, 2024 | 19.62 | 20.36 | 19.62 | 19.80 | 1,084 | -0.16(-0.80%) |
Feb 27, 2024 | 19.96 | 19.96 | 19.44 | 19.96 | 946 | +0.02(+0.10%) |
Feb 26, 2024 | 20.50 | 20.52 | 19.87 | 19.94 | 4,610 | -1.70(-7.86%) |
Feb 23, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 596 | -0.12(-0.55%) |
Feb 22, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 1,310 | +0.47(+2.21%) |
Feb 21, 2024 | 21.29 | 21.29 | 21.00 | 21.29 | 2,612 | +0.50(+2.41%) |
Feb 20, 2024 | 20.01 | 21.42 | 19.59 | 20.79 | 7,160 | +0.76(+3.79%) |
Feb 16, 2024 | 20.39 | 20.89 | 20.03 | 20.03 | 1,548 | -0.86(-4.12%) |
Feb 15, 2024 | 21.78 | 21.78 | 20.75 | 20.89 | 6,010 | -0.88(-4.04%) |
Feb 14, 2024 | 21.94 | 22.21 | 21.33 | 21.77 | 3,372 | -0.22(-1.00%) |
Feb 13, 2024 | 21.98 | 22.48 | 21.98 | 21.99 | 1,676 | -0.49(-2.18%) |
Feb 12, 2024 | 22.72 | 23.44 | 22.48 | 22.48 | 1,775 | -0.16(-0.71%) |
Feb 09, 2024 | 21.85 | 22.64 | 21.85 | 22.64 | 1,465 | +1.26(+5.89%) |
Feb 08, 2024 | 20.89 | 21.38 | 20.89 | 21.38 | 2,254 | +0.21(+0.99%) |
Feb 07, 2024 | 21.16 | 21.99 | 21.16 | 21.17 | 1,330 | +0.01(+0.05%) |
Feb 06, 2024 | 21.41 | 21.89 | 19.67 | 21.16 | 4,592 | -0.53(-2.44%) |
Feb 05, 2024 | 21.83 | 22.26 | 21.69 | 21.69 | 1,187 | -0.57(-2.56%) |
Feb 02, 2024 | 22.62 | 22.84 | 21.57 | 22.26 | 2,023 | -0.80(-3.47%) |
Feb 01, 2024 | 22.36 | 23.41 | 22.36 | 23.06 | 5,609 | +1.05(+4.77%) |
Jan 31, 2024 | 21.50 | 22.01 | 21.21 | 22.01 | 9,500 | +0.00(+0.00%) |
Jan 30, 2024 | 22.34 | 22.50 | 21.62 | 22.01 | 1,292 | -0.12(-0.54%) |
Jan 29, 2024 | 21.89 | 22.13 | 21.89 | 22.13 | 865 | -0.09(-0.41%) |
Jan 26, 2024 | 22.49 | 22.91 | 21.71 | 22.22 | 6,504 | -0.43(-1.90%) |
Jan 25, 2024 | 23.66 | 24.16 | 22.26 | 22.65 | 4,715 | -0.94(-3.98%) |
Jan 24, 2024 | 24.25 | 25.96 | 23.59 | 23.59 | 6,493 | -0.96(-3.91%) |
Jan 23, 2024 | 24.33 | 25.51 | 23.83 | 24.55 | 4,461 | +0.11(+0.45%) |
Jan 22, 2024 | 24.00 | 24.56 | 23.55 | 24.44 | 7,529 | +1.40(+6.08%) |
Jan 19, 2024 | 22.31 | 23.04 | 22.31 | 23.04 | 1,474 | +0.56(+2.49%) |
Jan 18, 2024 | 21.51 | 23.00 | 21.51 | 22.48 | 5,540 | +0.76(+3.50%) |
Jan 17, 2024 | 21.00 | 22.17 | 21.00 | 21.72 | 6,011 | +1.07(+5.18%) |
Jan 16, 2024 | 21.08 | 21.10 | 20.13 | 20.65 | 3,637 | -0.45(-2.13%) |
Jan 12, 2024 | 20.80 | 21.30 | 20.68 | 21.10 | 3,119 | +0.42(+2.03%) |
Jan 11, 2024 | 21.54 | 21.77 | 20.68 | 20.68 | 12,394 | -0.82(-3.81%) |
Jan 10, 2024 | 20.34 | 22.21 | 20.07 | 21.50 | 9,689 | +0.94(+4.57%) |
Jan 09, 2024 | 20.05 | 21.40 | 20.01 | 20.56 | 5,229 | -0.11(-0.53%) |
Jan 08, 2024 | 19.81 | 20.67 | 19.57 | 20.67 | 3,937 | +1.17(+6.00%) |
Jan 05, 2024 | 18.87 | 19.84 | 18.87 | 19.50 | 6,035 | +0.85(+4.56%) |
Jan 04, 2024 | 18.06 | 18.65 | 18.06 | 18.65 | 27,782 | +0.53(+2.92%) |
Jan 03, 2024 | 17.79 | 18.60 | 17.60 | 18.12 | 10,761 | +0.37(+2.08%) |
Jan 02, 2024 | 17.32 | 17.82 | 17.32 | 17.75 | 3,112 | +0.34(+1.95%) |
Dec 29, 2023 | 17.00 | 18.29 | 16.91 | 17.41 | 10,364 | +0.02(+0.12%) |
Dec 28, 2023 | 17.20 | 17.99 | 16.91 | 17.39 | 4,973 | +0.05(+0.29%) |
Dec 27, 2023 | 17.40 | 18.08 | 17.29 | 17.34 | 6,341 | -0.28(-1.59%) |
Dec 26, 2023 | 17.40 | 18.69 | 17.40 | 17.62 | 7,856 | +0.11(+0.63%) |
Dec 22, 2023 | 15.99 | 17.51 | 15.99 | 17.51 | 5,107 | +0.17(+0.98%) |
Dec 21, 2023 | 17.48 | 17.48 | 16.70 | 17.34 | 6,672 | +0.00(+0.00%) |
Dec 20, 2023 | 16.40 | 17.44 | 16.40 | 17.34 | 3,639 | +0.85(+5.15%) |
Dec 19, 2023 | 15.70 | 17.30 | 15.70 | 16.49 | 3,520 | +0.00(+0.00%) |
Dec 18, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 1,679 | -0.29(-1.73%) |
Dec 15, 2023 | 16.60 | 16.86 | 16.39 | 16.78 | 8,523 | +0.00(+0.00%) |
Dec 14, 2023 | 16.30 | 16.78 | 15.81 | 16.78 | 4,054 | +0.80(+5.01%) |
Dec 13, 2023 | 15.91 | 16.43 | 15.91 | 15.98 | 3,464 | +0.30(+1.91%) |
Dec 12, 2023 | 15.65 | 15.68 | 15.65 | 15.68 | 1,443 | +0.00(+0.00%) |
Dec 11, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 1,648 | -0.33(-2.06%) |
Dec 08, 2023 | 15.65 | 16.56 | 15.52 | 16.01 | 5,116 | +0.51(+3.29%) |
Dec 07, 2023 | 15.95 | 15.99 | 15.12 | 15.50 | 4,715 | -0.19(-1.21%) |
Dec 06, 2023 | 15.60 | 15.69 | 15.60 | 15.69 | 2,293 | +0.27(+1.75%) |
Dec 05, 2023 | 15.26 | 15.82 | 14.85 | 15.42 | 5,725 | +0.29(+1.92%) |
Dec 04, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 510 | -0.36(-2.32%) |