Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.72 | 17.82 | 17.38 | 17.62 | 131,584 | +0.36(+2.09%) |
Feb 28, 2024 | 17.40 | 17.70 | 17.24 | 17.26 | 91,217 | -0.43(-2.43%) |
Feb 27, 2024 | 17.48 | 17.69 | 17.40 | 17.69 | 94,685 | +0.43(+2.49%) |
Feb 26, 2024 | 17.42 | 17.67 | 17.10 | 17.26 | 109,678 | -0.16(-0.92%) |
Feb 23, 2024 | 17.10 | 17.60 | 17.05 | 17.42 | 99,265 | +0.37(+2.17%) |
Feb 22, 2024 | 17.41 | 17.54 | 16.87 | 17.05 | 162,913 | -0.26(-1.50%) |
Feb 21, 2024 | 17.87 | 17.99 | 17.27 | 17.31 | 166,508 | -0.63(-3.51%) |
Feb 20, 2024 | 17.99 | 18.06 | 17.77 | 17.94 | 105,368 | -0.37(-2.02%) |
Feb 16, 2024 | 18.24 | 18.55 | 18.13 | 18.31 | 92,985 | -0.17(-0.92%) |
Feb 15, 2024 | 18.17 | 18.56 | 18.04 | 18.48 | 134,976 | +0.48(+2.67%) |
Feb 14, 2024 | 18.23 | 18.23 | 17.64 | 18.00 | 88,988 | +0.13(+0.73%) |
Feb 13, 2024 | 18.12 | 18.27 | 17.67 | 17.87 | 182,713 | -1.13(-5.95%) |
Feb 12, 2024 | 18.45 | 19.26 | 18.45 | 19.00 | 163,857 | +0.67(+3.66%) |
Feb 09, 2024 | 18.10 | 18.45 | 17.75 | 18.33 | 105,175 | +0.36(+2.00%) |
Feb 08, 2024 | 17.48 | 18.03 | 17.48 | 17.97 | 121,339 | +0.62(+3.57%) |
Feb 07, 2024 | 17.54 | 17.54 | 16.57 | 17.35 | 107,628 | -0.29(-1.64%) |
Feb 06, 2024 | 17.21 | 17.64 | 17.14 | 17.64 | 103,571 | +0.45(+2.62%) |
Feb 05, 2024 | 17.32 | 17.56 | 17.02 | 17.19 | 124,293 | -0.51(-2.88%) |
Feb 02, 2024 | 17.59 | 17.80 | 17.43 | 17.70 | 142,802 | -0.19(-1.06%) |
Feb 01, 2024 | 17.34 | 17.89 | 17.21 | 17.89 | 164,728 | +0.72(+4.19%) |
Jan 31, 2024 | 17.81 | 17.94 | 17.17 | 17.17 | 158,744 | -0.57(-3.21%) |
Jan 30, 2024 | 17.70 | 17.91 | 17.52 | 17.74 | 151,727 | -0.15(-0.84%) |
Jan 29, 2024 | 17.68 | 18.02 | 17.42 | 17.89 | 128,813 | +0.14(+0.79%) |
Jan 26, 2024 | 18.25 | 18.31 | 17.72 | 17.75 | 93,454 | -0.27(-1.50%) |
Jan 25, 2024 | 18.18 | 18.38 | 17.83 | 18.02 | 113,726 | +0.18(+1.01%) |
Jan 24, 2024 | 18.05 | 18.18 | 17.64 | 17.84 | 166,711 | +0.04(+0.22%) |
Jan 23, 2024 | 18.21 | 18.41 | 17.79 | 17.80 | 133,411 | -0.10(-0.56%) |
Jan 22, 2024 | 17.58 | 18.07 | 17.43 | 17.90 | 175,007 | +0.50(+2.87%) |
Jan 19, 2024 | 17.79 | 17.79 | 17.32 | 17.40 | 154,298 | -0.23(-1.30%) |
Jan 18, 2024 | 17.85 | 18.46 | 17.36 | 17.63 | 166,849 | -0.15(-0.84%) |
Jan 17, 2024 | 17.46 | 17.92 | 17.46 | 17.78 | 142,294 | -0.07(-0.39%) |
Jan 16, 2024 | 17.86 | 18.12 | 17.60 | 17.85 | 147,656 | -0.25(-1.38%) |
Jan 12, 2024 | 18.68 | 18.82 | 18.09 | 18.10 | 134,914 | -0.36(-1.95%) |
Jan 11, 2024 | 18.57 | 18.77 | 18.10 | 18.46 | 250,916 | -0.31(-1.65%) |
Jan 10, 2024 | 18.10 | 18.85 | 18.10 | 18.77 | 240,549 | +0.56(+3.08%) |
Jan 09, 2024 | 18.19 | 18.50 | 17.77 | 18.21 | 295,903 | -0.56(-2.98%) |
Jan 08, 2024 | 18.29 | 18.78 | 18.28 | 18.77 | 323,227 | +0.48(+2.62%) |
Jan 05, 2024 | 18.40 | 18.85 | 18.18 | 18.29 | 365,685 | -0.31(-1.67%) |
Jan 04, 2024 | 18.98 | 18.98 | 18.38 | 18.60 | 471,841 | -0.33(-1.74%) |
Jan 03, 2024 | 19.91 | 20.17 | 18.90 | 18.93 | 258,368 | -1.28(-6.33%) |
Jan 02, 2024 | 20.10 | 20.72 | 20.03 | 20.21 | 226,893 | -0.13(-0.64%) |
Dec 29, 2023 | 20.36 | 20.60 | 20.16 | 20.34 | 165,275 | -0.13(-0.64%) |
Dec 28, 2023 | 19.97 | 20.59 | 19.73 | 20.47 | 210,195 | +0.50(+2.50%) |
Dec 27, 2023 | 19.95 | 20.11 | 19.76 | 19.97 | 128,082 | +0.17(+0.86%) |
Dec 26, 2023 | 19.67 | 19.86 | 19.52 | 19.80 | 123,151 | +0.12(+0.61%) |
Dec 22, 2023 | 19.56 | 19.87 | 19.39 | 19.68 | 161,511 | +0.05(+0.25%) |
Dec 21, 2023 | 19.16 | 20.00 | 19.03 | 19.63 | 129,438 | +0.78(+4.14%) |
Dec 20, 2023 | 19.34 | 20.13 | 18.84 | 18.85 | 227,006 | -0.61(-3.13%) |
Dec 19, 2023 | 19.18 | 19.55 | 19.01 | 19.46 | 220,777 | +0.40(+2.10%) |
Dec 18, 2023 | 19.42 | 19.50 | 19.05 | 19.06 | 204,091 | -0.33(-1.70%) |
Dec 15, 2023 | 20.14 | 20.23 | 19.21 | 19.39 | 432,474 | -0.54(-2.71%) |
Dec 14, 2023 | 20.06 | 20.62 | 19.62 | 19.93 | 276,550 | +0.26(+1.32%) |
Dec 13, 2023 | 18.53 | 19.74 | 18.25 | 19.67 | 265,805 | +1.10(+5.92%) |
Dec 12, 2023 | 18.87 | 18.87 | 18.41 | 18.57 | 349,709 | -0.40(-2.11%) |
Dec 11, 2023 | 19.48 | 19.59 | 18.86 | 18.97 | 299,216 | -0.38(-1.96%) |
Dec 08, 2023 | 19.46 | 19.49 | 19.05 | 19.35 | 207,772 | -0.12(-0.62%) |
Dec 07, 2023 | 19.35 | 19.53 | 19.25 | 19.47 | 231,434 | +0.04(+0.21%) |
Dec 06, 2023 | 19.90 | 19.99 | 19.37 | 19.43 | 258,119 | -0.17(-0.87%) |
Dec 05, 2023 | 19.92 | 19.92 | 19.52 | 19.60 | 220,549 | -0.60(-2.97%) |
Dec 04, 2023 | 21.00 | 21.49 | 20.07 | 20.20 | 393,297 | -0.94(-4.45%) |