Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.81 | 17.14 | 16.77 | 16.84 | 1,804,653 | +0.26(+1.57%) |
Feb 28, 2024 | 16.91 | 16.91 | 16.56 | 16.58 | 865,376 | -0.31(-1.84%) |
Feb 27, 2024 | 17.02 | 17.10 | 16.74 | 16.89 | 1,064,311 | -0.12(-0.71%) |
Feb 26, 2024 | 17.12 | 17.17 | 16.92 | 17.01 | 444,253 | -0.35(-2.02%) |
Feb 23, 2024 | 17.05 | 17.38 | 16.74 | 17.36 | 776,202 | +0.33(+1.94%) |
Feb 22, 2024 | 17.19 | 17.50 | 16.87 | 17.03 | 874,330 | -0.42(-2.41%) |
Feb 21, 2024 | 17.47 | 17.50 | 17.28 | 17.45 | 557,183 | -0.04(-0.23%) |
Feb 20, 2024 | 17.78 | 17.88 | 17.42 | 17.49 | 618,582 | -0.18(-1.02%) |
Feb 16, 2024 | 17.67 | 0 | +0.25(+1.44%) | |||
Feb 15, 2024 | 17.10 | 17.53 | 17.05 | 17.42 | 652,674 | +0.64(+3.81%) |
Feb 14, 2024 | 16.72 | 16.85 | 16.50 | 16.78 | 544,182 | +0.16(+0.96%) |
Feb 13, 2024 | 17.21 | 17.22 | 16.52 | 16.62 | 751,472 | -1.06(-6.00%) |
Feb 12, 2024 | 17.45 | 17.79 | 17.44 | 17.68 | 501,162 | +0.19(+1.09%) |
Feb 09, 2024 | 17.61 | 17.65 | 17.27 | 17.49 | 657,602 | -0.16(-0.91%) |
Feb 08, 2024 | 17.75 | 17.80 | 17.59 | 17.65 | 550,547 | -0.13(-0.73%) |
Feb 07, 2024 | 17.88 | 17.99 | 17.73 | 17.78 | 470,631 | -0.19(-1.06%) |
Feb 06, 2024 | 17.77 | 18.02 | 17.69 | 17.97 | 452,160 | +0.21(+1.18%) |
Feb 05, 2024 | 18.04 | 18.13 | 17.68 | 17.76 | 619,763 | -0.60(-3.27%) |
Feb 02, 2024 | 18.30 | 18.48 | 18.10 | 18.36 | 822,192 | -0.48(-2.55%) |
Feb 01, 2024 | 18.38 | 18.85 | 18.35 | 18.84 | 734,566 | +0.64(+3.52%) |
Jan 31, 2024 | 18.34 | 18.61 | 18.05 | 18.20 | 1,116,299 | -0.02(-0.11%) |
Jan 30, 2024 | 18.45 | 18.50 | 18.02 | 18.22 | 790,719 | +0.22(+1.22%) |
Jan 29, 2024 | 18.80 | 18.84 | 18.00 | 18.00 | 3,699,619 | -0.66(-3.54%) |
Jan 26, 2024 | 18.71 | 18.98 | 18.64 | 18.66 | 312,027 | -0.19(-1.01%) |
Jan 25, 2024 | 18.91 | 19.01 | 18.69 | 18.85 | 322,748 | +0.30(+1.62%) |
Jan 24, 2024 | 19.28 | 19.35 | 18.49 | 18.55 | 513,088 | -0.34(-1.80%) |
Jan 23, 2024 | 18.64 | 18.95 | 18.57 | 18.89 | 444,633 | +0.35(+1.89%) |
Jan 22, 2024 | 18.01 | 18.66 | 17.94 | 18.54 | 464,349 | +0.27(+1.48%) |
Jan 19, 2024 | 18.52 | 18.52 | 18.07 | 18.27 | 593,595 | -0.25(-1.35%) |
Jan 18, 2024 | 18.36 | 18.53 | 18.16 | 18.52 | 638,719 | +0.01(+0.05%) |
Jan 17, 2024 | 19.43 | 19.43 | 18.39 | 18.51 | 813,405 | -1.33(-6.70%) |
Jan 16, 2024 | 20.42 | 20.44 | 19.81 | 19.84 | 550,247 | -0.78(-3.78%) |
Jan 15, 2024 | 20.80 | 20.81 | 20.61 | 20.62 | 86,852 | -0.15(-0.72%) |
Jan 12, 2024 | 20.30 | 20.80 | 20.30 | 20.77 | 593,163 | +1.02(+5.16%) |
Jan 11, 2024 | 20.00 | 20.14 | 19.49 | 19.75 | 453,886 | -0.36(-1.79%) |
Jan 10, 2024 | 20.28 | 20.45 | 19.83 | 20.11 | 424,070 | -0.22(-1.08%) |
Jan 09, 2024 | 20.70 | 20.70 | 20.21 | 20.33 | 365,829 | -0.28(-1.36%) |
Jan 08, 2024 | 20.35 | 20.68 | 20.25 | 20.61 | 253,587 | -0.11(-0.53%) |
Jan 05, 2024 | 20.70 | 21.24 | 20.49 | 20.72 | 427,568 | +0.03(+0.14%) |
Jan 04, 2024 | 20.31 | 20.70 | 20.18 | 20.69 | 462,395 | +0.37(+1.82%) |
Jan 03, 2024 | 20.83 | 20.83 | 20.24 | 20.32 | 476,364 | -0.91(-4.29%) |
Jan 02, 2024 | 21.66 | 21.88 | 21.18 | 21.23 | 355,216 | -0.40(-1.85%) |
Dec 29, 2023 | 21.63 | 0 | -0.24(-1.10%) | |||
Dec 28, 2023 | 22.13 | 22.51 | 21.87 | 21.87 | 346,716 | -0.45(-2.02%) |
Dec 27, 2023 | 22.09 | 22.48 | 22.05 | 22.32 | 300,983 | +0.17(+0.77%) |
Dec 22, 2023 | 22.15 | 0 | +0.31(+1.42%) | |||
Dec 21, 2023 | 21.46 | 21.96 | 21.46 | 21.84 | 456,660 | +0.60(+2.82%) |
Dec 20, 2023 | 21.64 | 21.70 | 21.24 | 21.24 | 566,323 | -0.30(-1.39%) |
Dec 19, 2023 | 20.91 | 21.61 | 20.84 | 21.54 | 1,323,176 | +0.87(+4.21%) |
Dec 18, 2023 | 20.85 | 21.00 | 20.55 | 20.67 | 430,162 | -0.16(-0.77%) |
Dec 15, 2023 | 21.02 | 21.03 | 20.62 | 20.83 | 1,077,452 | -0.29(-1.37%) |
Dec 14, 2023 | 21.43 | 21.82 | 20.98 | 21.12 | 1,012,637 | +0.16(+0.76%) |
Dec 13, 2023 | 19.39 | 21.01 | 19.34 | 20.96 | 1,247,146 | +1.47(+7.54%) |
Dec 12, 2023 | 20.11 | 20.20 | 19.47 | 19.49 | 887,713 | -0.59(-2.94%) |
Dec 11, 2023 | 19.88 | 20.14 | 19.50 | 20.08 | 549,803 | -0.12(-0.59%) |
Dec 08, 2023 | 20.43 | 20.61 | 20.15 | 20.20 | 606,239 | -0.56(-2.70%) |
Dec 07, 2023 | 20.98 | 20.98 | 20.54 | 20.76 | 529,277 | -0.11(-0.53%) |
Dec 06, 2023 | 21.17 | 21.34 | 20.84 | 20.87 | 392,865 | -0.05(-0.24%) |
Dec 05, 2023 | 21.43 | 21.55 | 20.64 | 20.92 | 501,937 | -0.62(-2.88%) |
Dec 04, 2023 | 21.47 | 21.78 | 21.23 | 21.54 | 662,238 | -0.30(-1.37%) |