Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.12 | 17.18 | 16.65 | 16.69 | 484,419 | -0.12(-0.71%) |
Feb 28, 2024 | 16.86 | 17.20 | 16.80 | 16.81 | 534,331 | -0.10(-0.59%) |
Feb 27, 2024 | 16.55 | 16.94 | 16.13 | 16.91 | 597,153 | +0.47(+2.86%) |
Feb 26, 2024 | 16.01 | 16.55 | 16.01 | 16.44 | 428,421 | +0.38(+2.37%) |
Feb 23, 2024 | 15.82 | 16.21 | 15.78 | 16.06 | 328,397 | +0.31(+1.97%) |
Feb 22, 2024 | 15.49 | 15.87 | 15.42 | 15.75 | 561,727 | +0.35(+2.27%) |
Feb 21, 2024 | 15.38 | 15.65 | 15.12 | 15.40 | 507,626 | -0.15(-0.96%) |
Feb 20, 2024 | 15.51 | 15.92 | 15.36 | 15.55 | 359,668 | -0.12(-0.77%) |
Feb 16, 2024 | 15.76 | 15.87 | 15.38 | 15.67 | 589,611 | -0.25(-1.57%) |
Feb 15, 2024 | 15.40 | 15.97 | 15.40 | 15.92 | 450,081 | +0.64(+4.19%) |
Feb 14, 2024 | 14.75 | 15.38 | 14.75 | 15.28 | 539,440 | +0.78(+5.38%) |
Feb 13, 2024 | 14.99 | 15.28 | 14.23 | 14.50 | 584,262 | -1.08(-6.93%) |
Feb 12, 2024 | 15.67 | 16.14 | 15.38 | 15.58 | 771,446 | -0.15(-0.95%) |
Feb 09, 2024 | 14.21 | 15.75 | 14.16 | 15.73 | 958,473 | +1.56(+11.01%) |
Feb 08, 2024 | 14.04 | 14.28 | 13.86 | 14.17 | 654,703 | +0.15(+1.07%) |
Feb 07, 2024 | 14.91 | 14.94 | 13.98 | 14.02 | 745,010 | -0.81(-5.46%) |
Feb 06, 2024 | 14.92 | 15.04 | 13.96 | 14.83 | 953,894 | +0.07(+0.47%) |
Feb 05, 2024 | 14.30 | 15.02 | 14.16 | 14.76 | 411,528 | +0.28(+1.93%) |
Feb 02, 2024 | 14.52 | 14.85 | 14.28 | 14.48 | 574,673 | -0.28(-1.90%) |
Feb 01, 2024 | 14.33 | 14.82 | 14.21 | 14.76 | 303,337 | +0.44(+3.07%) |
Jan 31, 2024 | 14.33 | 14.85 | 14.29 | 14.32 | 336,561 | -0.01(-0.07%) |
Jan 30, 2024 | 14.68 | 14.86 | 14.22 | 14.33 | 298,582 | -0.62(-4.15%) |
Jan 29, 2024 | 14.27 | 15.07 | 13.98 | 14.95 | 428,031 | +0.69(+4.84%) |
Jan 26, 2024 | 14.48 | 14.95 | 14.06 | 14.26 | 325,453 | -0.09(-0.63%) |
Jan 25, 2024 | 14.06 | 14.45 | 14.06 | 14.35 | 541,669 | +0.22(+1.56%) |
Jan 24, 2024 | 14.49 | 14.53 | 14.07 | 14.13 | 360,151 | -0.26(-1.81%) |
Jan 23, 2024 | 14.05 | 14.47 | 13.90 | 14.39 | 1,352,162 | +0.53(+3.82%) |
Jan 22, 2024 | 13.66 | 13.96 | 13.50 | 13.86 | 452,964 | +0.28(+2.06%) |
Jan 19, 2024 | 13.89 | 13.89 | 13.38 | 13.58 | 391,341 | -0.31(-2.23%) |
Jan 18, 2024 | 14.14 | 14.39 | 13.25 | 13.89 | 1,167,650 | -0.25(-1.77%) |
Jan 17, 2024 | 14.25 | 14.48 | 14.03 | 14.14 | 838,764 | -0.32(-2.21%) |
Jan 16, 2024 | 14.59 | 14.65 | 14.34 | 14.46 | 579,832 | -0.38(-2.56%) |
Jan 12, 2024 | 15.15 | 15.31 | 14.66 | 14.84 | 361,089 | -0.06(-0.40%) |
Jan 11, 2024 | 15.11 | 15.29 | 14.65 | 14.90 | 572,439 | -0.38(-2.50%) |
Jan 10, 2024 | 15.46 | 15.87 | 15.12 | 15.28 | 402,017 | -0.21(-1.34%) |
Jan 09, 2024 | 15.51 | 15.71 | 15.25 | 15.49 | 339,896 | -0.21(-1.34%) |
Jan 08, 2024 | 15.44 | 15.97 | 15.00 | 15.70 | 445,470 | +0.41(+2.68%) |
Jan 05, 2024 | 15.80 | 15.80 | 15.11 | 15.29 | 385,838 | -0.56(-3.53%) |
Jan 04, 2024 | 16.04 | 16.98 | 15.59 | 15.85 | 327,568 | -0.14(-0.88%) |
Jan 03, 2024 | 16.53 | 16.62 | 15.90 | 15.99 | 310,750 | -0.56(-3.38%) |
Jan 02, 2024 | 15.98 | 17.07 | 15.82 | 16.55 | 511,573 | +0.42(+2.60%) |
Dec 29, 2023 | 16.36 | 16.43 | 16.05 | 16.13 | 428,175 | -0.30(-1.83%) |
Dec 28, 2023 | 16.09 | 16.44 | 16.09 | 16.43 | 367,243 | +0.38(+2.37%) |
Dec 27, 2023 | 16.55 | 16.56 | 15.90 | 16.05 | 375,558 | -0.49(-2.96%) |
Dec 26, 2023 | 16.56 | 16.69 | 16.38 | 16.54 | 354,925 | +0.17(+1.04%) |
Dec 22, 2023 | 15.68 | 16.54 | 15.68 | 16.37 | 612,795 | +0.83(+5.34%) |
Dec 21, 2023 | 15.33 | 15.60 | 15.11 | 15.54 | 557,443 | +0.40(+2.64%) |
Dec 20, 2023 | 15.61 | 15.69 | 15.11 | 15.14 | 470,608 | -0.56(-3.57%) |
Dec 19, 2023 | 15.96 | 16.32 | 15.63 | 15.70 | 516,011 | -0.16(-1.01%) |
Dec 18, 2023 | 15.85 | 16.00 | 15.56 | 15.86 | 458,894 | -0.09(-0.56%) |
Dec 15, 2023 | 16.06 | 16.26 | 15.74 | 15.95 | 1,097,100 | +0.12(+0.76%) |
Dec 14, 2023 | 16.21 | 16.50 | 15.80 | 15.83 | 570,125 | -0.20(-1.25%) |
Dec 13, 2023 | 15.35 | 16.10 | 15.18 | 16.03 | 650,469 | +0.75(+4.91%) |
Dec 12, 2023 | 15.40 | 15.45 | 14.83 | 15.28 | 500,565 | -0.01(-0.07%) |
Dec 11, 2023 | 14.81 | 15.35 | 14.39 | 15.29 | 748,147 | +0.49(+3.31%) |
Dec 08, 2023 | 15.01 | 15.46 | 14.78 | 14.80 | 975,080 | -0.27(-1.79%) |
Dec 07, 2023 | 13.54 | 15.54 | 13.49 | 15.07 | 1,985,632 | +1.59(+11.80%) |
Dec 06, 2023 | 13.36 | 13.77 | 13.17 | 13.48 | 376,009 | +0.15(+1.13%) |
Dec 05, 2023 | 13.32 | 13.44 | 13.06 | 13.33 | 535,346 | -0.02(-0.15%) |
Dec 04, 2023 | 12.80 | 13.44 | 12.80 | 13.35 | 640,898 | +0.41(+3.17%) |