Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.12 | 17.33 | 17.05 | 17.05 | 620,569 | -0.13(-0.76%) |
Feb 28, 2024 | 17.18 | 17.18 | 17.05 | 17.18 | 28,603 | +0.07(+0.42%) |
Feb 27, 2024 | 17.09 | 17.24 | 17.05 | 17.11 | 38,620 | +0.21(+1.23%) |
Feb 26, 2024 | 16.47 | 16.98 | 16.47 | 16.90 | 2,204,028 | +0.15(+0.90%) |
Feb 23, 2024 | 16.75 | 17.15 | 16.68 | 16.75 | 128,561 | -0.21(-1.24%) |
Feb 22, 2024 | 17.02 | 17.09 | 16.84 | 16.96 | 99,053 | -0.09(-0.53%) |
Feb 21, 2024 | 16.57 | 17.20 | 16.49 | 17.05 | 308,881 | +0.78(+4.79%) |
Feb 20, 2024 | 16.40 | 16.60 | 16.27 | 16.27 | 15,679 | -0.33(-1.99%) |
Feb 16, 2024 | 16.44 | 16.60 | 16.35 | 16.60 | 34,954 | +0.19(+1.16%) |
Feb 15, 2024 | 15.93 | 16.44 | 15.90 | 16.41 | 143,824 | +0.55(+3.47%) |
Feb 14, 2024 | 15.97 | 15.98 | 15.73 | 15.86 | 36,173 | +0.04(+0.25%) |
Feb 13, 2024 | 16.01 | 16.01 | 15.38 | 15.82 | 115,971 | -0.43(-2.65%) |
Feb 12, 2024 | 15.85 | 16.55 | 15.85 | 16.25 | 293,548 | +0.56(+3.56%) |
Feb 09, 2024 | 15.88 | 16.04 | 15.64 | 15.69 | 168,820 | +0.39(+2.56%) |
Feb 08, 2024 | 14.93 | 15.30 | 14.93 | 15.30 | 113,479 | +0.43(+2.89%) |
Feb 07, 2024 | 14.69 | 14.87 | 14.58 | 14.87 | 133,159 | -0.01(-0.03%) |
Feb 06, 2024 | 14.95 | 14.97 | 14.88 | 14.88 | 40,044 | -0.02(-0.10%) |
Feb 05, 2024 | 14.92 | 15.00 | 14.60 | 14.89 | 77,759 | -0.24(-1.59%) |
Feb 02, 2024 | 15.46 | 15.47 | 15.08 | 15.13 | 27,487 | -0.41(-2.64%) |
Feb 01, 2024 | 15.69 | 15.84 | 15.50 | 15.54 | 171,745 | +0.00(+0.00%) |
Jan 31, 2024 | 15.76 | 15.76 | 15.50 | 15.54 | 348,375 | -0.22(-1.40%) |
Jan 30, 2024 | 15.88 | 15.88 | 15.69 | 15.76 | 280,635 | -0.01(-0.07%) |
Jan 29, 2024 | 15.84 | 15.92 | 15.66 | 15.77 | 27,104 | -0.26(-1.62%) |
Jan 26, 2024 | 16.13 | 16.13 | 15.77 | 16.03 | 61,914 | -0.06(-0.40%) |
Jan 25, 2024 | 15.88 | 16.09 | 15.86 | 16.09 | 45,782 | +0.29(+1.86%) |
Jan 24, 2024 | 15.61 | 15.83 | 15.50 | 15.80 | 162,233 | +0.42(+2.73%) |
Jan 23, 2024 | 15.25 | 15.39 | 15.20 | 15.38 | 155,239 | +0.44(+2.95%) |
Jan 22, 2024 | 15.16 | 15.23 | 14.87 | 14.94 | 159,885 | -0.32(-2.06%) |
Jan 19, 2024 | 15.13 | 15.27 | 15.10 | 15.26 | 276,773 | +0.04(+0.23%) |
Jan 18, 2024 | 16.22 | 16.22 | 14.99 | 15.22 | 510,555 | -0.06(-0.39%) |
Jan 17, 2024 | 15.29 | 15.45 | 15.00 | 15.28 | 47,752 | -0.35(-2.24%) |
Jan 16, 2024 | 15.96 | 16.50 | 15.50 | 15.63 | 600,825 | -0.59(-3.64%) |
Jan 12, 2024 | 16.12 | 16.25 | 16.00 | 16.22 | 32,693 | +0.40(+2.53%) |
Jan 11, 2024 | 15.40 | 15.82 | 15.40 | 15.82 | 7,321 | +0.40(+2.58%) |
Jan 10, 2024 | 15.12 | 15.48 | 15.10 | 15.42 | 12,431 | +0.26(+1.73%) |
Jan 09, 2024 | 15.10 | 15.24 | 14.91 | 15.16 | 8,286 | +0.07(+0.46%) |
Jan 08, 2024 | 14.86 | 15.09 | 14.86 | 15.09 | 29,683 | -0.22(-1.45%) |
Jan 05, 2024 | 15.18 | 15.31 | 15.15 | 15.31 | 30,371 | +0.21(+1.40%) |
Jan 04, 2024 | 15.10 | 15.19 | 15.04 | 15.10 | 342,770 | +0.02(+0.13%) |
Jan 03, 2024 | 14.62 | 15.09 | 14.62 | 15.08 | 149,285 | +0.47(+3.21%) |
Jan 02, 2024 | 14.72 | 14.96 | 14.60 | 14.61 | 133,293 | -0.28(-1.88%) |
Dec 29, 2023 | 14.85 | 14.93 | 14.85 | 14.89 | 46,892 | -0.02(-0.13%) |
Dec 28, 2023 | 14.93 | 15.00 | 14.84 | 14.91 | 23,238 | -0.19(-1.26%) |
Dec 27, 2023 | 15.09 | 15.23 | 14.96 | 15.10 | 117,618 | +0.01(+0.07%) |
Dec 26, 2023 | 14.89 | 15.09 | 14.86 | 15.09 | 4,945 | +0.21(+1.41%) |
Dec 22, 2023 | 14.87 | 14.89 | 14.85 | 14.88 | 12,809 | +0.14(+0.95%) |
Dec 21, 2023 | 14.65 | 14.76 | 14.41 | 14.74 | 42,391 | +0.16(+1.10%) |
Dec 20, 2023 | 14.79 | 14.88 | 14.56 | 14.58 | 132,460 | -0.23(-1.55%) |
Dec 19, 2023 | 14.56 | 14.85 | 14.56 | 14.81 | 91,051 | +0.31(+2.14%) |
Dec 18, 2023 | 14.58 | 14.60 | 14.32 | 14.50 | 69,190 | +0.18(+1.26%) |
Dec 15, 2023 | 14.75 | 14.75 | 14.32 | 14.32 | 205,983 | -0.40(-2.72%) |
Dec 14, 2023 | 14.85 | 15.00 | 14.93 | 14.72 | 127,871 | +0.20(+1.39%) |
Dec 13, 2023 | 14.13 | 14.52 | 14.05 | 14.52 | 269,872 | +0.40(+2.82%) |
Dec 12, 2023 | 14.52 | 14.55 | 14.09 | 14.12 | 308,195 | -0.78(-5.23%) |
Dec 11, 2023 | 15.01 | 15.02 | 14.72 | 14.90 | 166,206 | -0.17(-1.13%) |
Dec 08, 2023 | 14.09 | 15.21 | 14.09 | 15.07 | 113,788 | +0.21(+1.41%) |
Dec 07, 2023 | 15.17 | 15.20 | 14.86 | 14.86 | 209,398 | -0.26(-1.72%) |
Dec 06, 2023 | 15.25 | 15.47 | 15.12 | 15.12 | 165,802 | -0.31(-2.02%) |
Dec 05, 2023 | 15.82 | 15.89 | 15.43 | 15.43 | 226,154 | -0.37(-2.36%) |
Dec 04, 2023 | 16.00 | 16.20 | 15.80 | 15.80 | 381,402 | -0.60(-3.65%) |