Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.02 | 19.27 | 18.75 | 18.83 | 124,360 | -0.13(-0.67%) |
Feb 28, 2024 | 19.10 | 19.52 | 18.88 | 18.96 | 66,283 | -0.15(-0.77%) |
Feb 27, 2024 | 19.21 | 19.30 | 19.03 | 19.10 | 24,388 | -0.06(-0.31%) |
Feb 26, 2024 | 19.24 | 19.53 | 18.96 | 19.16 | 83,077 | -0.08(-0.41%) |
Feb 23, 2024 | 19.20 | 19.41 | 19.16 | 19.24 | 61,264 | +0.16(+0.82%) |
Feb 22, 2024 | 19.08 | 19.53 | 19.07 | 19.08 | 29,473 | +0.13(+0.67%) |
Feb 21, 2024 | 19.14 | 19.37 | 18.93 | 18.96 | 25,159 | -0.12(-0.62%) |
Feb 20, 2024 | 19.22 | 19.37 | 18.98 | 19.07 | 25,857 | +0.10(+0.52%) |
Feb 16, 2024 | 18.84 | 19.04 | 18.76 | 18.98 | 31,840 | +0.00(+0.00%) |
Feb 15, 2024 | 18.94 | 19.24 | 18.81 | 18.98 | 35,486 | +0.08(+0.42%) |
Feb 14, 2024 | 19.02 | 19.25 | 18.90 | 18.90 | 32,831 | -0.08(-0.41%) |
Feb 13, 2024 | 19.45 | 19.58 | 18.91 | 18.98 | 44,199 | -0.86(-4.31%) |
Feb 12, 2024 | 19.95 | 20.08 | 19.74 | 19.83 | 36,413 | +0.01(+0.05%) |
Feb 09, 2024 | 19.53 | 19.90 | 19.51 | 19.82 | 52,101 | +0.22(+1.10%) |
Feb 08, 2024 | 19.63 | 19.74 | 19.30 | 19.60 | 48,778 | +0.05(+0.25%) |
Feb 07, 2024 | 19.80 | 19.83 | 19.43 | 19.56 | 36,104 | -0.18(-0.90%) |
Feb 06, 2024 | 19.34 | 19.73 | 19.18 | 19.73 | 29,326 | +0.46(+2.40%) |
Feb 05, 2024 | 20.05 | 20.05 | 19.15 | 19.27 | 49,818 | -0.80(-3.97%) |
Feb 02, 2024 | 19.92 | 20.07 | 19.66 | 20.07 | 56,680 | -0.17(-0.83%) |
Feb 01, 2024 | 20.05 | 20.34 | 19.66 | 20.23 | 52,861 | +0.09(+0.44%) |
Jan 31, 2024 | 20.04 | 20.25 | 19.71 | 20.15 | 71,262 | +0.09(+0.44%) |
Jan 30, 2024 | 19.91 | 20.12 | 19.66 | 20.06 | 44,510 | +0.17(+0.84%) |
Jan 29, 2024 | 19.56 | 20.03 | 19.40 | 19.89 | 45,477 | +0.28(+1.40%) |
Jan 26, 2024 | 19.65 | 19.71 | 19.36 | 19.61 | 43,190 | -0.02(-0.10%) |
Jan 25, 2024 | 19.32 | 19.68 | 19.07 | 19.63 | 52,412 | +0.49(+2.57%) |
Jan 24, 2024 | 19.34 | 19.42 | 19.07 | 19.14 | 30,187 | -0.10(-0.51%) |
Jan 23, 2024 | 19.19 | 19.39 | 19.07 | 19.24 | 27,445 | -0.10(-0.51%) |
Jan 22, 2024 | 19.04 | 19.34 | 18.57 | 19.34 | 43,958 | +0.29(+1.55%) |
Jan 19, 2024 | 18.75 | 19.05 | 18.57 | 19.04 | 38,333 | +0.44(+2.36%) |
Jan 18, 2024 | 18.77 | 18.90 | 18.48 | 18.61 | 36,484 | -0.22(-1.18%) |
Jan 17, 2024 | 18.83 | 19.09 | 18.56 | 18.83 | 26,594 | -0.06(-0.34%) |
Jan 16, 2024 | 18.71 | 19.16 | 18.42 | 18.89 | 91,878 | +0.09(+0.49%) |
Jan 12, 2024 | 18.68 | 18.83 | 18.42 | 18.80 | 36,213 | +0.18(+0.95%) |
Jan 11, 2024 | 18.48 | 18.63 | 18.22 | 18.62 | 27,977 | +0.19(+1.01%) |
Jan 10, 2024 | 18.14 | 18.53 | 18.13 | 18.43 | 56,153 | +0.01(+0.08%) |
Jan 09, 2024 | 17.90 | 18.42 | 17.81 | 18.42 | 38,044 | +0.27(+1.49%) |
Jan 08, 2024 | 17.80 | 18.15 | 17.55 | 18.15 | 36,959 | +0.45(+2.56%) |
Jan 05, 2024 | 18.11 | 18.25 | 17.30 | 17.70 | 99,420 | -0.38(-2.12%) |
Jan 04, 2024 | 18.18 | 18.29 | 18.01 | 18.08 | 50,286 | -0.22(-1.18%) |
Jan 03, 2024 | 18.16 | 18.43 | 17.94 | 18.30 | 47,921 | +0.19(+1.03%) |
Jan 02, 2024 | 18.09 | 18.60 | 17.89 | 18.11 | 33,834 | -0.01(-0.05%) |
Dec 29, 2023 | 18.09 | 18.46 | 17.76 | 18.12 | 186,538 | +0.03(+0.16%) |
Dec 28, 2023 | 18.23 | 18.33 | 17.99 | 18.09 | 59,401 | -0.10(-0.54%) |
Dec 27, 2023 | 18.37 | 18.43 | 17.95 | 18.19 | 89,523 | -0.21(-1.12%) |
Dec 26, 2023 | 18.13 | 18.59 | 17.84 | 18.40 | 68,863 | +0.45(+2.52%) |
Dec 22, 2023 | 17.99 | 18.12 | 17.72 | 17.94 | 38,017 | -0.09(-0.51%) |
Dec 21, 2023 | 18.12 | 18.13 | 17.62 | 18.04 | 71,414 | +0.18(+1.01%) |
Dec 20, 2023 | 17.88 | 18.14 | 17.44 | 17.85 | 56,386 | -0.06(-0.33%) |
Dec 19, 2023 | 17.88 | 17.99 | 17.53 | 17.91 | 64,491 | +0.27(+1.50%) |
Dec 18, 2023 | 18.02 | 18.20 | 17.45 | 17.65 | 54,619 | -0.42(-2.34%) |
Dec 15, 2023 | 18.32 | 18.32 | 17.45 | 18.07 | 44,451 | -0.21(-1.13%) |
Dec 14, 2023 | 17.51 | 18.29 | 17.51 | 18.28 | 53,478 | +0.93(+5.39%) |
Dec 13, 2023 | 16.63 | 17.37 | 16.52 | 17.34 | 74,244 | +0.75(+4.50%) |
Dec 12, 2023 | 16.71 | 16.91 | 16.42 | 16.60 | 68,944 | -0.04(-0.24%) |
Dec 11, 2023 | 16.86 | 17.13 | 16.51 | 16.64 | 87,499 | -0.30(-1.80%) |
Dec 08, 2023 | 17.01 | 17.29 | 16.57 | 16.94 | 53,857 | -0.07(-0.41%) |
Dec 07, 2023 | 17.09 | 17.75 | 16.96 | 17.01 | 100,930 | -0.31(-1.78%) |
Dec 06, 2023 | 17.67 | 17.86 | 16.92 | 17.32 | 79,641 | -0.32(-1.80%) |
Dec 05, 2023 | 17.98 | 18.14 | 17.62 | 17.64 | 36,118 | -0.20(-1.14%) |
Dec 04, 2023 | 18.11 | 18.14 | 17.44 | 17.84 | 70,366 | -0.31(-1.70%) |