Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.12 | 18.25 | 18.02 | 18.09 | 91,764 | -0.36(-1.95%) |
Feb 28, 2024 | 18.36 | 18.47 | 18.34 | 18.45 | 47,765 | -0.11(-0.59%) |
Feb 27, 2024 | 18.64 | 18.68 | 18.54 | 18.56 | 203,068 | -0.12(-0.64%) |
Feb 26, 2024 | 18.66 | 18.73 | 18.59 | 18.68 | 108,587 | -0.11(-0.59%) |
Feb 23, 2024 | 18.78 | 18.92 | 18.74 | 18.79 | 476,374 | -0.18(-0.95%) |
Feb 22, 2024 | 18.79 | 19.01 | 18.72 | 18.97 | 1,161,184 | +0.07(+0.37%) |
Feb 21, 2024 | 18.70 | 18.90 | 18.68 | 18.90 | 1,349,680 | +0.23(+1.23%) |
Feb 20, 2024 | 18.58 | 18.72 | 18.53 | 18.67 | 525,333 | -0.03(-0.16%) |
Feb 16, 2024 | 18.70 | 18.80 | 18.62 | 18.70 | 65,564 | +0.61(+3.37%) |
Feb 15, 2024 | 18.07 | 18.13 | 17.97 | 18.09 | 120,653 | +0.32(+1.79%) |
Feb 14, 2024 | 17.62 | 17.78 | 17.62 | 17.77 | 110,659 | +0.07(+0.41%) |
Feb 13, 2024 | 17.77 | 17.81 | 17.65 | 17.70 | 1,344,382 | -0.12(-0.67%) |
Feb 12, 2024 | 17.66 | 17.84 | 17.66 | 17.82 | 491,137 | +0.26(+1.48%) |
Feb 09, 2024 | 17.50 | 17.62 | 17.41 | 17.56 | 865,671 | -0.02(-0.11%) |
Feb 08, 2024 | 17.56 | 17.61 | 17.53 | 17.58 | 67,633 | -0.08(-0.45%) |
Feb 07, 2024 | 17.70 | 17.74 | 17.52 | 17.66 | 267,663 | -0.11(-0.59%) |
Feb 06, 2024 | 17.43 | 17.79 | 17.43 | 17.77 | 78,083 | +0.48(+2.81%) |
Feb 05, 2024 | 17.39 | 17.41 | 17.23 | 17.28 | 74,085 | -0.51(-2.87%) |
Feb 02, 2024 | 17.94 | 17.95 | 17.73 | 17.79 | 1,869,970 | -0.22(-1.22%) |
Feb 01, 2024 | 17.82 | 18.02 | 17.75 | 18.01 | 57,507 | +0.41(+2.34%) |
Jan 31, 2024 | 17.86 | 17.91 | 17.60 | 17.60 | 52,408 | +0.06(+0.33%) |
Jan 30, 2024 | 17.42 | 17.56 | 17.34 | 17.54 | 80,345 | +0.09(+0.52%) |
Jan 29, 2024 | 17.29 | 17.52 | 17.27 | 17.45 | 77,205 | -0.11(-0.63%) |
Jan 26, 2024 | 17.67 | 17.67 | 17.56 | 17.56 | 41,052 | -0.01(-0.06%) |
Jan 25, 2024 | 17.62 | 17.71 | 17.48 | 17.57 | 54,458 | -0.28(-1.57%) |
Jan 24, 2024 | 18.08 | 18.08 | 17.85 | 17.85 | 47,819 | -0.55(-2.99%) |
Jan 23, 2024 | 18.28 | 18.41 | 18.28 | 18.40 | 123,970 | +0.31(+1.71%) |
Jan 22, 2024 | 18.12 | 18.46 | 18.08 | 18.09 | 74,141 | +0.06(+0.33%) |
Jan 19, 2024 | 17.86 | 18.04 | 17.80 | 18.03 | 97,310 | +0.03(+0.14%) |
Jan 18, 2024 | 17.91 | 18.03 | 17.90 | 18.00 | 102,757 | +0.17(+0.95%) |
Jan 17, 2024 | 17.70 | 17.84 | 17.64 | 17.84 | 76,472 | -0.25(-1.41%) |
Jan 16, 2024 | 18.05 | 18.22 | 18.00 | 18.09 | 70,427 | -0.55(-2.92%) |
Jan 12, 2024 | 18.67 | 18.75 | 18.57 | 18.64 | 74,458 | +0.18(+0.97%) |
Jan 11, 2024 | 18.47 | 18.50 | 18.24 | 18.46 | 80,189 | +0.13(+0.69%) |
Jan 10, 2024 | 18.23 | 18.40 | 18.19 | 18.33 | 50,226 | -0.04(-0.22%) |
Jan 09, 2024 | 18.33 | 18.43 | 18.28 | 18.37 | 53,250 | -0.26(-1.40%) |
Jan 08, 2024 | 18.57 | 18.64 | 18.47 | 18.63 | 76,344 | +0.03(+0.16%) |
Jan 05, 2024 | 18.63 | 18.87 | 18.58 | 18.60 | 58,702 | -0.29(-1.54%) |
Jan 04, 2024 | 18.88 | 19.04 | 18.87 | 18.89 | 61,261 | +0.05(+0.27%) |
Jan 03, 2024 | 18.70 | 18.90 | 18.66 | 18.84 | 37,632 | -0.74(-3.78%) |
Jan 02, 2024 | 19.65 | 19.73 | 19.58 | 19.58 | 100,437 | -0.49(-2.42%) |
Dec 29, 2023 | 20.07 | 20.15 | 20.03 | 20.07 | 25,275 | -0.09(-0.43%) |
Dec 28, 2023 | 20.11 | 20.21 | 20.11 | 20.15 | 35,614 | -0.07(-0.34%) |
Dec 27, 2023 | 20.11 | 20.27 | 20.11 | 20.22 | 28,870 | +0.22(+1.10%) |
Dec 26, 2023 | 19.91 | 20.10 | 19.85 | 20.00 | 59,882 | +0.05(+0.25%) |
Dec 22, 2023 | 19.99 | 20.02 | 19.86 | 19.95 | 37,580 | +0.02(+0.10%) |
Dec 21, 2023 | 19.99 | 20.05 | 19.81 | 19.93 | 50,014 | +0.26(+1.32%) |
Dec 20, 2023 | 19.81 | 19.94 | 19.67 | 19.67 | 46,004 | -0.25(-1.26%) |
Dec 19, 2023 | 19.93 | 19.96 | 19.86 | 19.92 | 66,544 | +0.25(+1.27%) |
Dec 18, 2023 | 19.76 | 19.76 | 19.61 | 19.67 | 73,106 | -0.02(-0.10%) |
Dec 15, 2023 | 19.40 | 19.78 | 19.39 | 19.69 | 85,064 | +0.32(+1.65%) |
Dec 14, 2023 | 19.35 | 19.49 | 19.27 | 19.37 | 62,038 | +0.46(+2.43%) |
Dec 13, 2023 | 18.88 | 18.95 | 18.47 | 18.91 | 106,498 | +0.05(+0.27%) |
Dec 12, 2023 | 18.77 | 18.90 | 18.69 | 18.86 | 62,220 | +0.14(+0.77%) |
Dec 11, 2023 | 18.70 | 18.77 | 18.64 | 18.71 | 109,904 | -0.26(-1.35%) |
Dec 08, 2023 | 18.95 | 19.09 | 18.78 | 18.97 | 66,148 | -0.21(-1.07%) |
Dec 07, 2023 | 19.17 | 19.20 | 19.02 | 19.18 | 81,404 | +0.50(+2.67%) |
Dec 06, 2023 | 18.91 | 19.00 | 18.68 | 18.68 | 49,548 | +0.00(+0.00%) |
Dec 05, 2023 | 18.64 | 18.85 | 18.59 | 18.68 | 72,881 | -0.11(-0.60%) |
Dec 04, 2023 | 18.76 | 18.85 | 18.66 | 18.79 | 125,012 | -0.19(-0.98%) |