Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.29 | 13.38 | 13.12 | 13.25 | 142,994 | -0.24(-1.76%) |
Feb 28, 2024 | 13.50 | 13.59 | 13.29 | 13.49 | 66,145 | +0.17(+1.26%) |
Feb 27, 2024 | 13.20 | 13.55 | 13.20 | 13.32 | 57,703 | +0.05(+0.37%) |
Feb 26, 2024 | 13.17 | 13.32 | 13.00 | 13.27 | 156,710 | -0.02(-0.15%) |
Feb 23, 2024 | 12.99 | 13.47 | 12.73 | 13.29 | 263,838 | -0.06(-0.44%) |
Feb 22, 2024 | 14.15 | 14.35 | 13.33 | 13.35 | 596,539 | -2.61(-16.37%) |
Feb 21, 2024 | 15.85 | 16.21 | 15.68 | 15.97 | 435,766 | +0.47(+3.00%) |
Feb 20, 2024 | 15.02 | 15.84 | 15.02 | 15.50 | 302,853 | +0.64(+4.33%) |
Feb 16, 2024 | 14.57 | 14.88 | 14.56 | 14.86 | 83,041 | +0.01(+0.07%) |
Feb 15, 2024 | 14.58 | 14.86 | 14.58 | 14.85 | 130,034 | +0.25(+1.69%) |
Feb 14, 2024 | 14.74 | 14.99 | 14.52 | 14.60 | 63,231 | -0.36(-2.38%) |
Feb 13, 2024 | 15.33 | 15.43 | 14.70 | 14.96 | 248,083 | +0.03(+0.20%) |
Feb 12, 2024 | 14.88 | 15.12 | 14.45 | 14.93 | 170,193 | -0.03(-0.20%) |
Feb 09, 2024 | 15.31 | 15.34 | 14.94 | 14.96 | 93,681 | -0.53(-3.45%) |
Feb 08, 2024 | 15.39 | 15.52 | 15.29 | 15.49 | 31,054 | +0.10(+0.64%) |
Feb 07, 2024 | 15.81 | 15.95 | 15.36 | 15.39 | 54,714 | -0.42(-2.63%) |
Feb 06, 2024 | 15.50 | 16.22 | 15.50 | 15.81 | 85,206 | +0.24(+1.53%) |
Feb 05, 2024 | 15.82 | 16.03 | 15.54 | 15.57 | 116,385 | -0.78(-4.78%) |
Feb 02, 2024 | 16.96 | 17.00 | 16.23 | 16.35 | 151,049 | -0.84(-4.89%) |
Feb 01, 2024 | 17.43 | 17.51 | 17.15 | 17.19 | 57,283 | -0.43(-2.42%) |
Jan 31, 2024 | 17.53 | 17.80 | 17.48 | 17.62 | 32,506 | +0.35(+2.01%) |
Jan 30, 2024 | 17.19 | 17.34 | 17.08 | 17.27 | 61,380 | -0.08(-0.46%) |
Jan 29, 2024 | 17.74 | 17.74 | 17.35 | 17.35 | 9,346 | -0.42(-2.34%) |
Jan 26, 2024 | 17.76 | 17.84 | 17.55 | 17.77 | 25,484 | +0.19(+1.07%) |
Jan 25, 2024 | 17.44 | 17.73 | 17.30 | 17.58 | 67,047 | -0.07(-0.39%) |
Jan 24, 2024 | 17.97 | 18.02 | 17.20 | 17.65 | 85,748 | -0.46(-2.52%) |
Jan 23, 2024 | 18.21 | 18.44 | 18.07 | 18.10 | 22,178 | -0.05(-0.27%) |
Jan 22, 2024 | 18.03 | 18.29 | 17.96 | 18.15 | 62,233 | -0.06(-0.33%) |
Jan 19, 2024 | 18.72 | 18.88 | 18.20 | 18.21 | 27,943 | -0.78(-4.12%) |
Jan 18, 2024 | 18.87 | 19.25 | 18.83 | 19.00 | 28,220 | -0.36(-1.84%) |
Jan 17, 2024 | 19.31 | 19.70 | 19.29 | 19.35 | 53,255 | +0.13(+0.67%) |
Jan 16, 2024 | 19.70 | 19.60 | 19.08 | 19.22 | 29,831 | -0.60(-3.05%) |
Jan 12, 2024 | 19.88 | 19.93 | 19.77 | 19.83 | 26,611 | +0.06(+0.30%) |
Jan 11, 2024 | 19.72 | 20.19 | 19.63 | 19.77 | 70,841 | -0.18(-0.89%) |
Jan 10, 2024 | 20.22 | 20.23 | 19.84 | 19.95 | 24,725 | -0.45(-2.18%) |
Jan 09, 2024 | 20.70 | 20.91 | 19.92 | 20.39 | 73,242 | -0.36(-1.72%) |
Jan 08, 2024 | 21.82 | 21.82 | 20.74 | 20.75 | 84,070 | -1.40(-6.32%) |
Jan 05, 2024 | 22.47 | 22.47 | 21.96 | 22.15 | 17,051 | -0.50(-2.23%) |
Jan 04, 2024 | 22.70 | 22.87 | 22.44 | 22.65 | 26,301 | -0.21(-0.93%) |
Jan 03, 2024 | 22.94 | 22.94 | 22.59 | 22.87 | 22,049 | +0.31(+1.36%) |
Jan 02, 2024 | 22.19 | 22.80 | 22.19 | 22.56 | 51,508 | +0.58(+2.66%) |
Dec 29, 2023 | 21.83 | 22.28 | 21.76 | 21.97 | 53,461 | +0.02(+0.09%) |
Dec 28, 2023 | 21.88 | 21.97 | 21.81 | 21.96 | 22,685 | -0.04(-0.18%) |
Dec 27, 2023 | 21.88 | 22.11 | 21.88 | 21.99 | 36,879 | -0.04(-0.18%) |
Dec 26, 2023 | 21.96 | 22.03 | 21.95 | 22.03 | 7,367 | -0.22(-0.98%) |
Dec 22, 2023 | 22.02 | 22.29 | 22.01 | 22.25 | 9,451 | +0.10(+0.45%) |
Dec 21, 2023 | 22.15 | 22.34 | 22.13 | 22.15 | 30,465 | -0.40(-1.75%) |
Dec 20, 2023 | 21.88 | 22.55 | 21.74 | 22.55 | 60,246 | +0.66(+3.00%) |
Dec 19, 2023 | 22.03 | 22.14 | 21.86 | 21.89 | 23,867 | +0.25(+1.15%) |
Dec 18, 2023 | 22.03 | 22.03 | 21.52 | 21.64 | 48,574 | -0.55(-2.48%) |
Dec 15, 2023 | 22.50 | 22.51 | 21.98 | 22.19 | 24,072 | -0.28(-1.24%) |
Dec 14, 2023 | 22.38 | 22.85 | 22.37 | 22.47 | 31,053 | -0.11(-0.50%) |
Dec 13, 2023 | 22.77 | 22.77 | 22.34 | 22.59 | 25,218 | -0.20(-0.86%) |
Dec 12, 2023 | 23.46 | 23.46 | 22.75 | 22.78 | 38,407 | -0.49(-2.11%) |
Dec 11, 2023 | 23.39 | 23.58 | 23.21 | 23.28 | 14,207 | +0.43(+1.90%) |
Dec 08, 2023 | 23.32 | 23.32 | 22.78 | 22.84 | 18,096 | -0.44(-1.90%) |
Dec 07, 2023 | 23.74 | 23.74 | 23.25 | 23.28 | 8,801 | -0.59(-2.46%) |
Dec 06, 2023 | 23.00 | 23.87 | 22.96 | 23.87 | 12,579 | +0.54(+2.33%) |
Dec 05, 2023 | 23.66 | 23.73 | 23.33 | 23.33 | 52,386 | -0.51(-2.16%) |
Dec 04, 2023 | 23.75 | 24.03 | 23.71 | 23.84 | 31,422 | +0.61(+2.61%) |