Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.44 | 18.02 | 17.30 | 17.58 | 715,178 | +0.44(+2.55%) |
Feb 28, 2024 | 19.34 | 19.34 | 16.59 | 17.14 | 1,331,703 | -2.10(-10.93%) |
Feb 27, 2024 | 19.34 | 19.66 | 18.92 | 19.25 | 698,395 | +0.03(+0.15%) |
Feb 26, 2024 | 18.12 | 19.25 | 17.89 | 19.22 | 1,230,746 | +1.24(+6.90%) |
Feb 23, 2024 | 18.10 | 18.21 | 17.85 | 17.98 | 571,520 | -0.23(-1.25%) |
Feb 22, 2024 | 17.86 | 18.29 | 17.27 | 18.20 | 844,609 | +0.36(+2.00%) |
Feb 21, 2024 | 17.28 | 17.87 | 17.01 | 17.85 | 538,220 | +0.52(+2.98%) |
Feb 20, 2024 | 17.71 | 17.72 | 17.07 | 17.33 | 574,202 | -0.53(-2.94%) |
Feb 16, 2024 | 18.35 | 18.41 | 17.46 | 17.86 | 554,129 | -0.32(-1.75%) |
Feb 15, 2024 | 18.09 | 18.23 | 17.52 | 18.17 | 811,447 | -0.08(-0.43%) |
Feb 14, 2024 | 18.23 | 18.39 | 17.77 | 18.25 | 813,662 | +0.28(+1.55%) |
Feb 13, 2024 | 18.01 | 18.83 | 16.82 | 17.98 | 1,574,993 | +1.20(+7.16%) |
Feb 12, 2024 | 16.18 | 16.87 | 16.17 | 16.78 | 552,376 | +0.72(+4.51%) |
Feb 09, 2024 | 16.57 | 16.57 | 15.59 | 16.05 | 815,471 | -0.43(-2.59%) |
Feb 08, 2024 | 16.14 | 16.81 | 15.64 | 16.48 | 732,622 | +0.27(+1.65%) |
Feb 07, 2024 | 16.44 | 16.54 | 16.02 | 16.21 | 976,845 | -0.24(-1.45%) |
Feb 06, 2024 | 17.01 | 17.06 | 16.18 | 16.45 | 1,007,124 | -0.49(-2.87%) |
Feb 05, 2024 | 17.66 | 17.66 | 16.49 | 16.93 | 1,291,819 | -0.99(-5.53%) |
Feb 02, 2024 | 18.64 | 19.07 | 17.78 | 17.93 | 1,069,498 | -0.87(-4.64%) |
Feb 01, 2024 | 18.83 | 19.51 | 18.45 | 18.80 | 716,040 | +0.07(+0.37%) |
Jan 31, 2024 | 19.02 | 19.62 | 18.63 | 18.73 | 837,655 | -0.23(-1.20%) |
Jan 30, 2024 | 18.75 | 18.98 | 18.05 | 18.96 | 642,519 | +0.33(+1.76%) |
Jan 29, 2024 | 18.73 | 18.85 | 18.27 | 18.63 | 770,322 | +0.10(+0.54%) |
Jan 26, 2024 | 18.15 | 18.64 | 17.84 | 18.53 | 573,972 | +0.53(+2.92%) |
Jan 25, 2024 | 18.80 | 18.84 | 17.80 | 18.01 | 1,102,604 | -0.77(-4.12%) |
Jan 24, 2024 | 19.24 | 19.94 | 18.70 | 18.78 | 913,444 | -0.27(-1.41%) |
Jan 23, 2024 | 19.12 | 19.49 | 18.74 | 19.05 | 887,187 | +0.12(+0.63%) |
Jan 22, 2024 | 19.35 | 19.41 | 18.68 | 18.93 | 772,900 | -0.82(-4.17%) |
Jan 19, 2024 | 19.91 | 20.07 | 19.50 | 19.75 | 808,262 | -0.07(-0.38%) |
Jan 18, 2024 | 18.53 | 19.91 | 18.38 | 19.83 | 1,077,139 | +1.41(+7.68%) |
Jan 17, 2024 | 17.66 | 18.51 | 17.54 | 18.41 | 1,092,537 | +0.43(+2.37%) |
Jan 16, 2024 | 20.24 | 20.24 | 17.52 | 17.99 | 2,407,465 | -2.63(-12.75%) |
Jan 12, 2024 | 20.71 | 21.67 | 20.56 | 20.61 | 846,358 | +0.00(+0.00%) |
Jan 11, 2024 | 21.37 | 21.63 | 20.34 | 20.61 | 783,097 | -0.64(-3.03%) |
Jan 10, 2024 | 22.52 | 22.52 | 20.85 | 21.26 | 1,999,675 | -0.96(-4.33%) |
Jan 09, 2024 | 20.86 | 22.37 | 20.72 | 22.22 | 1,948,858 | +1.56(+7.54%) |
Jan 08, 2024 | 20.33 | 20.91 | 19.43 | 20.66 | 1,921,540 | +0.43(+2.11%) |
Jan 05, 2024 | 20.69 | 20.69 | 19.32 | 20.24 | 1,860,055 | -0.25(-1.21%) |
Jan 04, 2024 | 18.58 | 20.68 | 18.32 | 20.49 | 2,482,121 | +1.90(+10.25%) |
Jan 03, 2024 | 17.35 | 18.89 | 17.26 | 18.58 | 1,649,716 | +1.09(+6.24%) |
Jan 02, 2024 | 17.02 | 17.62 | 16.88 | 17.49 | 724,263 | +0.45(+2.62%) |
Dec 29, 2023 | 17.16 | 17.30 | 16.67 | 17.04 | 1,156,742 | -0.04(-0.23%) |
Dec 28, 2023 | 17.54 | 17.68 | 16.91 | 17.08 | 1,078,508 | -0.62(-3.47%) |
Dec 27, 2023 | 17.57 | 18.30 | 17.49 | 17.70 | 1,164,662 | +0.18(+1.02%) |
Dec 26, 2023 | 17.91 | 18.09 | 17.32 | 17.52 | 699,297 | -0.12(-0.67%) |
Dec 22, 2023 | 16.73 | 17.86 | 16.46 | 17.64 | 1,373,944 | +1.06(+6.40%) |
Dec 21, 2023 | 16.27 | 16.85 | 16.07 | 16.58 | 1,071,558 | +0.46(+2.83%) |
Dec 20, 2023 | 15.96 | 16.64 | 15.96 | 16.12 | 906,233 | +0.12(+0.74%) |
Dec 19, 2023 | 15.43 | 16.35 | 15.43 | 16.00 | 831,216 | +0.63(+4.13%) |
Dec 18, 2023 | 15.05 | 15.99 | 15.05 | 15.37 | 1,075,899 | +0.38(+2.51%) |
Dec 15, 2023 | 14.96 | 15.28 | 14.72 | 14.99 | 2,106,190 | +0.18(+1.21%) |
Dec 14, 2023 | 15.40 | 15.58 | 14.73 | 14.81 | 2,051,061 | -0.67(-4.36%) |
Dec 13, 2023 | 15.50 | 15.72 | 15.25 | 15.49 | 1,221,313 | +0.06(+0.42%) |
Dec 12, 2023 | 16.08 | 16.08 | 15.41 | 15.42 | 1,170,101 | -0.63(-3.92%) |
Dec 11, 2023 | 16.55 | 16.74 | 14.96 | 16.05 | 3,880,723 | -0.60(-3.58%) |
Dec 08, 2023 | 16.96 | 17.72 | 16.56 | 16.65 | 1,595,026 | -0.32(-1.87%) |
Dec 07, 2023 | 17.84 | 17.84 | 16.81 | 16.96 | 1,635,597 | -0.39(-2.23%) |
Dec 06, 2023 | 17.78 | 18.45 | 17.19 | 17.35 | 2,464,827 | -0.12(-0.68%) |
Dec 05, 2023 | 16.79 | 18.54 | 16.79 | 17.47 | 2,296,400 | +0.61(+3.59%) |
Dec 04, 2023 | 17.37 | 17.37 | 16.63 | 16.86 | 1,071,991 | -0.49(-2.80%) |