Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.26 | 18.26 | 17.01 | 17.39 | 135,703 | -0.16(-0.91%) |
Feb 28, 2024 | 17.49 | 17.79 | 17.38 | 17.55 | 78,085 | -0.08(-0.45%) |
Feb 27, 2024 | 17.42 | 17.66 | 17.41 | 17.62 | 64,701 | +0.30(+1.72%) |
Feb 26, 2024 | 17.06 | 17.40 | 17.06 | 17.33 | 60,510 | +0.20(+1.16%) |
Feb 23, 2024 | 16.87 | 17.18 | 16.84 | 17.13 | 67,055 | +0.25(+1.47%) |
Feb 22, 2024 | 16.91 | 17.11 | 16.78 | 16.88 | 88,191 | -0.02(-0.12%) |
Feb 21, 2024 | 16.69 | 17.02 | 16.62 | 16.90 | 80,422 | +0.25(+1.49%) |
Feb 20, 2024 | 16.43 | 17.05 | 16.41 | 16.65 | 156,505 | +0.12(+0.72%) |
Feb 16, 2024 | 16.72 | 16.72 | 16.43 | 16.53 | 89,269 | -0.23(-1.36%) |
Feb 15, 2024 | 16.61 | 16.87 | 16.45 | 16.76 | 86,010 | +0.19(+1.14%) |
Feb 14, 2024 | 16.29 | 16.64 | 16.18 | 16.57 | 76,777 | +0.38(+2.33%) |
Feb 13, 2024 | 16.29 | 16.49 | 16.12 | 16.19 | 157,124 | -0.48(-2.86%) |
Feb 12, 2024 | 16.88 | 16.89 | 16.52 | 16.67 | 127,960 | +0.00(+0.00%) |
Feb 09, 2024 | 15.97 | 16.74 | 15.97 | 16.67 | 173,241 | +0.34(+2.07%) |
Feb 08, 2024 | 16.39 | 16.69 | 16.29 | 16.33 | 156,473 | -0.10(-0.60%) |
Feb 07, 2024 | 16.69 | 16.69 | 14.85 | 16.43 | 511,602 | -2.16(-11.64%) |
Feb 06, 2024 | 18.41 | 18.67 | 18.41 | 18.60 | 67,121 | +0.15(+0.81%) |
Feb 05, 2024 | 18.84 | 18.89 | 18.27 | 18.45 | 112,508 | -0.59(-3.08%) |
Feb 02, 2024 | 18.76 | 19.20 | 18.76 | 19.03 | 70,554 | +0.10(+0.52%) |
Feb 01, 2024 | 18.84 | 19.25 | 18.56 | 18.94 | 117,847 | +0.14(+0.74%) |
Jan 31, 2024 | 19.76 | 20.09 | 18.76 | 18.80 | 142,319 | -1.04(-5.26%) |
Jan 30, 2024 | 19.61 | 20.06 | 19.35 | 19.84 | 131,075 | +0.43(+2.20%) |
Jan 29, 2024 | 18.66 | 19.54 | 18.40 | 19.41 | 210,176 | +0.41(+2.14%) |
Jan 26, 2024 | 19.35 | 19.43 | 19.00 | 19.00 | 54,156 | -0.23(-1.19%) |
Jan 25, 2024 | 19.01 | 19.24 | 18.73 | 19.23 | 146,226 | +0.44(+2.32%) |
Jan 24, 2024 | 19.30 | 19.33 | 18.77 | 18.80 | 232,454 | -0.36(-1.87%) |
Jan 23, 2024 | 19.82 | 19.82 | 19.13 | 19.15 | 125,318 | -0.04(-0.21%) |
Jan 22, 2024 | 19.48 | 19.74 | 19.07 | 19.19 | 79,429 | -0.25(-1.28%) |
Jan 19, 2024 | 19.94 | 19.94 | 19.32 | 19.44 | 74,917 | -0.29(-1.46%) |
Jan 18, 2024 | 18.91 | 19.74 | 18.91 | 19.73 | 87,538 | +0.81(+4.30%) |
Jan 17, 2024 | 18.73 | 19.07 | 18.53 | 18.92 | 166,631 | +0.00(+0.00%) |
Jan 16, 2024 | 20.38 | 20.48 | 18.88 | 18.92 | 165,408 | -1.46(-7.16%) |
Jan 12, 2024 | 20.43 | 20.65 | 19.96 | 20.38 | 172,470 | -0.05(-0.24%) |
Jan 11, 2024 | 19.42 | 20.47 | 19.31 | 20.42 | 253,644 | +0.92(+4.74%) |
Jan 10, 2024 | 19.14 | 19.64 | 18.92 | 19.50 | 157,240 | +0.43(+2.24%) |
Jan 09, 2024 | 19.86 | 19.86 | 18.84 | 19.07 | 154,253 | -0.88(-4.43%) |
Jan 08, 2024 | 18.35 | 20.01 | 18.33 | 19.96 | 285,871 | +1.55(+8.41%) |
Jan 05, 2024 | 18.54 | 18.75 | 18.29 | 18.41 | 123,212 | -0.24(-1.28%) |
Jan 04, 2024 | 18.67 | 19.03 | 18.59 | 18.65 | 74,510 | +0.11(+0.59%) |
Jan 03, 2024 | 18.65 | 18.91 | 18.51 | 18.54 | 67,904 | -0.06(-0.32%) |
Jan 02, 2024 | 18.82 | 19.11 | 18.39 | 18.60 | 98,839 | -0.23(-1.21%) |
Dec 29, 2023 | 18.86 | 18.92 | 18.56 | 18.83 | 63,980 | +0.04(+0.21%) |
Dec 28, 2023 | 18.77 | 18.95 | 18.55 | 18.79 | 55,168 | -0.03(-0.16%) |
Dec 27, 2023 | 18.49 | 19.09 | 18.49 | 18.82 | 39,552 | +0.10(+0.53%) |
Dec 26, 2023 | 18.24 | 18.82 | 18.24 | 18.72 | 54,077 | +0.47(+2.56%) |
Dec 22, 2023 | 18.19 | 18.45 | 18.11 | 18.25 | 79,589 | +0.17(+0.93%) |
Dec 21, 2023 | 18.09 | 18.16 | 17.95 | 18.08 | 39,478 | +0.02(+0.11%) |
Dec 20, 2023 | 18.31 | 18.64 | 18.02 | 18.06 | 81,003 | -0.17(-0.93%) |
Dec 19, 2023 | 18.53 | 18.60 | 18.13 | 18.23 | 65,775 | -0.17(-0.92%) |
Dec 18, 2023 | 18.75 | 18.75 | 18.37 | 18.40 | 47,791 | -0.20(-1.07%) |
Dec 15, 2023 | 18.87 | 19.01 | 18.57 | 18.60 | 255,342 | -0.52(-2.70%) |
Dec 14, 2023 | 19.07 | 19.37 | 18.63 | 19.11 | 154,170 | +0.04(+0.21%) |
Dec 13, 2023 | 18.68 | 19.20 | 18.64 | 19.07 | 171,479 | +0.39(+2.07%) |
Dec 12, 2023 | 18.37 | 18.73 | 18.11 | 18.69 | 48,300 | +0.34(+1.84%) |
Dec 11, 2023 | 18.42 | 18.42 | 18.20 | 18.35 | 44,149 | -0.11(-0.59%) |
Dec 08, 2023 | 18.58 | 18.58 | 18.41 | 18.46 | 30,656 | -0.08(-0.43%) |
Dec 07, 2023 | 18.43 | 18.56 | 18.23 | 18.54 | 45,629 | +0.14(+0.76%) |
Dec 06, 2023 | 18.64 | 18.77 | 18.25 | 18.40 | 66,655 | -0.08(-0.43%) |
Dec 05, 2023 | 18.72 | 18.85 | 18.48 | 18.48 | 45,646 | -0.20(-1.06%) |
Dec 04, 2023 | 18.60 | 18.84 | 18.60 | 18.68 | 43,766 | -0.03(-0.16%) |