Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.32 | 18.32 | 18.00 | 18.00 | 6,249 | -0.39(-2.10%) |
Feb 28, 2024 | 18.35 | 18.56 | 18.35 | 18.39 | 4,736 | -0.28(-1.49%) |
Feb 27, 2024 | 18.79 | 18.85 | 18.52 | 18.66 | 2,235 | -0.26(-1.36%) |
Feb 26, 2024 | 18.85 | 18.94 | 18.58 | 18.92 | 7,212 | +0.22(+1.19%) |
Feb 23, 2024 | 18.92 | 19.03 | 18.70 | 18.70 | 3,258 | -0.29(-1.52%) |
Feb 22, 2024 | 18.94 | 18.99 | 18.65 | 18.99 | 8,095 | +0.41(+2.20%) |
Feb 21, 2024 | 18.88 | 19.00 | 18.58 | 18.58 | 4,838 | +0.07(+0.36%) |
Feb 20, 2024 | 18.74 | 18.85 | 18.48 | 18.51 | 9,469 | -0.46(-2.43%) |
Feb 16, 2024 | 18.88 | 18.98 | 18.61 | 18.98 | 35,653 | +0.79(+4.33%) |
Feb 15, 2024 | 18.13 | 18.24 | 18.02 | 18.19 | 227,413 | +0.41(+2.29%) |
Feb 14, 2024 | 17.83 | 17.94 | 17.61 | 17.78 | 182,177 | -0.16(-0.87%) |
Feb 13, 2024 | 17.84 | 17.96 | 17.77 | 17.94 | 498,616 | +0.22(+1.25%) |
Feb 12, 2024 | 17.85 | 18.03 | 17.59 | 17.71 | 6,454 | -0.04(-0.20%) |
Feb 09, 2024 | 17.39 | 17.75 | 17.39 | 17.75 | 5,145 | +0.25(+1.44%) |
Feb 08, 2024 | 17.54 | 17.79 | 17.50 | 17.50 | 4,337 | -0.32(-1.81%) |
Feb 07, 2024 | 17.46 | 17.91 | 17.46 | 17.82 | 12,824 | +0.17(+0.97%) |
Feb 06, 2024 | 17.31 | 17.94 | 17.31 | 17.65 | 8,500 | +0.18(+1.04%) |
Feb 05, 2024 | 17.35 | 17.48 | 17.18 | 17.47 | 11,643 | -0.45(-2.51%) |
Feb 02, 2024 | 17.84 | 18.11 | 17.84 | 17.92 | 3,688 | +0.12(+0.66%) |
Feb 01, 2024 | 17.72 | 18.11 | 17.72 | 17.80 | 7,106 | +0.09(+0.53%) |
Jan 31, 2024 | 17.84 | 18.03 | 17.70 | 17.70 | 4,278 | +0.32(+1.85%) |
Jan 30, 2024 | 17.55 | 17.68 | 17.31 | 17.38 | 4,582 | +0.12(+0.68%) |
Jan 29, 2024 | 17.23 | 17.53 | 17.22 | 17.26 | 7,950 | -0.21(-1.19%) |
Jan 26, 2024 | 17.59 | 17.83 | 17.47 | 17.47 | 5,143 | +0.02(+0.10%) |
Jan 25, 2024 | 17.80 | 17.80 | 17.45 | 17.45 | 4,193 | -0.49(-2.75%) |
Jan 24, 2024 | 18.23 | 18.23 | 17.85 | 17.95 | 4,288 | -0.67(-3.62%) |
Jan 23, 2024 | 18.46 | 18.62 | 18.21 | 18.62 | 3,989 | +0.57(+3.15%) |
Jan 22, 2024 | 18.06 | 18.36 | 18.05 | 18.05 | 10,217 | -0.05(-0.30%) |
Jan 19, 2024 | 17.81 | 18.12 | 17.80 | 18.11 | 4,165 | +0.24(+1.35%) |
Jan 18, 2024 | 18.27 | 18.29 | 17.66 | 17.87 | 5,063 | -0.11(-0.61%) |
Jan 17, 2024 | 17.64 | 17.98 | 17.64 | 17.98 | 3,926 | -0.05(-0.29%) |
Jan 16, 2024 | 18.19 | 18.35 | 18.01 | 18.03 | 19,110 | -0.43(-2.35%) |
Jan 12, 2024 | 18.62 | 18.89 | 18.45 | 18.46 | 9,789 | +0.24(+1.33%) |
Jan 11, 2024 | 18.28 | 18.72 | 18.22 | 18.22 | 6,711 | -0.00(-0.02%) |
Jan 10, 2024 | 18.39 | 18.53 | 18.19 | 18.22 | 2,463 | -0.06(-0.31%) |
Jan 09, 2024 | 18.26 | 18.62 | 18.25 | 18.28 | 2,692 | -0.43(-2.32%) |
Jan 08, 2024 | 18.73 | 18.77 | 18.44 | 18.71 | 14,416 | +0.03(+0.17%) |
Jan 05, 2024 | 18.68 | 18.87 | 18.68 | 18.68 | 11,462 | -0.29(-1.53%) |
Jan 04, 2024 | 18.98 | 19.21 | 18.83 | 18.97 | 12,403 | +0.01(+0.05%) |
Jan 03, 2024 | 18.83 | 19.00 | 18.67 | 18.96 | 11,261 | -0.89(-4.50%) |
Jan 02, 2024 | 19.80 | 19.88 | 19.51 | 19.86 | 14,896 | +0.03(+0.15%) |
Dec 29, 2023 | 20.31 | 20.34 | 19.83 | 19.83 | 6,698 | -0.56(-2.74%) |
Dec 28, 2023 | 20.32 | 20.42 | 20.04 | 20.38 | 2,981 | +0.27(+1.36%) |
Dec 27, 2023 | 20.54 | 20.54 | 20.02 | 20.11 | 3,864 | -0.08(-0.38%) |
Dec 26, 2023 | 20.22 | 20.22 | 19.21 | 20.19 | 8,308 | +0.58(+2.95%) |
Dec 22, 2023 | 19.69 | 20.43 | 19.61 | 19.61 | 9,823 | +0.04(+0.19%) |
Dec 21, 2023 | 20.43 | 20.43 | 19.57 | 19.57 | 7,760 | -0.76(-3.72%) |
Dec 20, 2023 | 19.50 | 20.34 | 19.50 | 20.33 | 5,438 | -0.04(-0.20%) |
Dec 19, 2023 | 20.23 | 20.37 | 19.54 | 20.37 | 8,353 | +0.86(+4.39%) |
Dec 18, 2023 | 19.97 | 19.97 | 19.51 | 19.51 | 18,372 | -0.11(-0.54%) |
Dec 15, 2023 | 19.60 | 19.93 | 19.39 | 19.62 | 14,614 | +0.17(+0.88%) |
Dec 14, 2023 | 19.28 | 19.65 | 19.28 | 19.45 | 19,047 | +0.60(+3.19%) |
Dec 13, 2023 | 19.09 | 19.09 | 18.49 | 18.84 | 12,560 | -0.22(-1.15%) |
Dec 12, 2023 | 18.69 | 19.07 | 18.69 | 19.06 | 14,273 | +0.50(+2.68%) |
Dec 11, 2023 | 18.67 | 18.93 | 18.43 | 18.57 | 31,913 | -0.31(-1.63%) |
Dec 08, 2023 | 18.80 | 19.21 | 18.80 | 18.87 | 10,861 | -0.55(-2.83%) |
Dec 07, 2023 | 19.06 | 19.42 | 19.04 | 19.42 | 10,712 | +0.65(+3.48%) |
Dec 06, 2023 | 18.81 | 19.15 | 18.77 | 18.77 | 7,442 | +0.26(+1.40%) |
Dec 05, 2023 | 18.61 | 18.93 | 18.51 | 18.51 | 8,792 | -0.42(-2.21%) |
Dec 04, 2023 | 18.77 | 19.05 | 18.61 | 18.93 | 30,286 | +0.32(+1.71%) |