Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.83 | 18.83 | 18.47 | 18.67 | 356,629 | -0.10(-0.52%) |
Feb 28, 2024 | 18.91 | 18.97 | 18.70 | 18.76 | 243,725 | -0.30(-1.58%) |
Feb 27, 2024 | 19.13 | 19.17 | 18.98 | 19.06 | 424,326 | -0.07(-0.36%) |
Feb 26, 2024 | 19.26 | 19.33 | 19.10 | 19.13 | 332,808 | +0.31(+1.65%) |
Feb 23, 2024 | 18.78 | 18.83 | 18.68 | 18.82 | 419,899 | -0.18(-0.97%) |
Feb 22, 2024 | 18.89 | 19.01 | 18.79 | 19.01 | 569,444 | +0.23(+1.24%) |
Feb 21, 2024 | 18.84 | 18.95 | 18.56 | 18.77 | 936,380 | -1.26(-6.30%) |
Feb 20, 2024 | 19.78 | 20.08 | 19.29 | 20.04 | 769,185 | -0.48(-2.32%) |
Feb 16, 2024 | 20.34 | 20.60 | 20.23 | 20.51 | 593,383 | +0.07(+0.33%) |
Feb 15, 2024 | 20.34 | 20.49 | 20.24 | 20.44 | 1,051,813 | -0.16(-0.75%) |
Feb 14, 2024 | 20.72 | 20.87 | 20.38 | 20.60 | 661,089 | +1.04(+5.32%) |
Feb 13, 2024 | 19.37 | 19.64 | 19.26 | 19.56 | 468,692 | +0.13(+0.65%) |
Feb 12, 2024 | 19.04 | 19.60 | 19.04 | 19.43 | 407,120 | +0.45(+2.35%) |
Feb 09, 2024 | 18.94 | 19.03 | 18.75 | 18.99 | 303,944 | -0.17(-0.86%) |
Feb 08, 2024 | 19.07 | 19.16 | 18.93 | 19.15 | 196,092 | +0.02(+0.10%) |
Feb 07, 2024 | 19.22 | 19.28 | 19.07 | 19.13 | 219,794 | -0.17(-0.86%) |
Feb 06, 2024 | 18.97 | 19.35 | 18.97 | 19.30 | 216,372 | +0.45(+2.37%) |
Feb 05, 2024 | 18.80 | 18.93 | 18.70 | 18.85 | 408,321 | +0.08(+0.41%) |
Feb 02, 2024 | 19.02 | 19.02 | 18.64 | 18.77 | 223,365 | -0.34(-1.78%) |
Feb 01, 2024 | 18.86 | 19.13 | 18.79 | 19.11 | 207,881 | +0.36(+1.92%) |
Jan 31, 2024 | 18.94 | 19.09 | 18.73 | 18.75 | 338,572 | -0.13(-0.67%) |
Jan 30, 2024 | 18.90 | 19.04 | 18.85 | 18.88 | 334,963 | -0.63(-3.24%) |
Jan 29, 2024 | 19.28 | 19.52 | 19.20 | 19.51 | 417,211 | +0.01(+0.05%) |
Jan 26, 2024 | 19.35 | 19.53 | 19.30 | 19.50 | 359,471 | +0.20(+1.06%) |
Jan 25, 2024 | 19.31 | 19.32 | 19.01 | 19.30 | 390,332 | -0.08(-0.40%) |
Jan 24, 2024 | 19.72 | 19.75 | 19.34 | 19.38 | 486,124 | +0.38(+1.99%) |
Jan 23, 2024 | 19.06 | 19.10 | 18.95 | 19.00 | 233,509 | -0.15(-0.76%) |
Jan 22, 2024 | 19.04 | 19.32 | 19.03 | 19.14 | 401,098 | +0.15(+0.77%) |
Jan 19, 2024 | 18.78 | 19.01 | 18.71 | 19.00 | 256,648 | +0.17(+0.88%) |
Jan 18, 2024 | 18.70 | 18.86 | 18.61 | 18.83 | 311,490 | +0.27(+1.47%) |
Jan 17, 2024 | 18.61 | 18.67 | 18.41 | 18.56 | 586,294 | -0.51(-2.65%) |
Jan 16, 2024 | 19.21 | 19.26 | 19.02 | 19.06 | 275,588 | -0.46(-2.34%) |
Jan 12, 2024 | 19.59 | 19.69 | 19.45 | 19.52 | 319,194 | -0.16(-0.79%) |
Jan 11, 2024 | 19.89 | 19.96 | 19.53 | 19.68 | 457,295 | +0.01(+0.05%) |
Jan 10, 2024 | 19.66 | 19.75 | 19.52 | 19.67 | 313,590 | -0.03(-0.15%) |
Jan 09, 2024 | 19.79 | 19.88 | 19.68 | 19.70 | 636,564 | -0.38(-1.89%) |
Jan 08, 2024 | 19.82 | 20.15 | 19.82 | 20.07 | 619,058 | +0.09(+0.44%) |
Jan 05, 2024 | 19.93 | 20.15 | 19.82 | 19.99 | 352,972 | -0.28(-1.39%) |
Jan 04, 2024 | 20.38 | 20.41 | 20.27 | 20.27 | 201,331 | +0.28(+1.41%) |
Jan 03, 2024 | 19.94 | 20.20 | 19.94 | 19.99 | 394,527 | -0.66(-3.20%) |
Jan 02, 2024 | 20.36 | 20.74 | 20.33 | 20.65 | 301,288 | +0.41(+2.02%) |
Dec 29, 2023 | 20.26 | 20.45 | 20.22 | 20.24 | 170,204 | -0.10(-0.48%) |
Dec 28, 2023 | 20.38 | 20.50 | 20.28 | 20.34 | 150,685 | -0.11(-0.52%) |
Dec 27, 2023 | 20.45 | 20.53 | 20.35 | 20.44 | 200,349 | -0.09(-0.43%) |
Dec 26, 2023 | 20.39 | 20.52 | 20.26 | 20.53 | 174,536 | +0.23(+1.15%) |
Dec 22, 2023 | 20.35 | 20.52 | 20.23 | 20.30 | 195,861 | -0.11(-0.52%) |
Dec 21, 2023 | 20.41 | 20.51 | 20.24 | 20.41 | 418,337 | +0.50(+2.49%) |
Dec 20, 2023 | 20.26 | 20.38 | 19.90 | 19.91 | 292,726 | -0.14(-0.68%) |
Dec 19, 2023 | 20.17 | 20.29 | 19.99 | 20.05 | 347,362 | -0.02(-0.10%) |
Dec 18, 2023 | 20.05 | 20.17 | 19.93 | 20.07 | 499,704 | +0.03(+0.15%) |
Dec 15, 2023 | 20.22 | 20.57 | 20.02 | 20.04 | 1,819,710 | -0.69(-3.33%) |
Dec 14, 2023 | 20.73 | 20.91 | 20.68 | 20.73 | 356,878 | +0.24(+1.19%) |
Dec 13, 2023 | 19.87 | 20.51 | 19.85 | 20.48 | 422,393 | +0.42(+2.08%) |
Dec 12, 2023 | 19.96 | 20.08 | 19.91 | 20.07 | 271,695 | +0.02(+0.10%) |
Dec 11, 2023 | 19.96 | 20.12 | 19.92 | 20.05 | 470,499 | +0.00(+0.00%) |
Dec 08, 2023 | 19.73 | 20.06 | 19.72 | 20.05 | 327,121 | +0.50(+2.54%) |
Dec 07, 2023 | 19.42 | 19.58 | 19.35 | 19.55 | 264,288 | +0.13(+0.65%) |
Dec 06, 2023 | 19.53 | 19.69 | 19.40 | 19.42 | 585,296 | -0.34(-1.72%) |
Dec 05, 2023 | 19.96 | 20.04 | 19.76 | 19.76 | 379,014 | -0.71(-3.46%) |
Dec 04, 2023 | 20.09 | 20.49 | 20.08 | 20.47 | 273,288 | +0.34(+1.69%) |