Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.10 | 16.73 | 16.04 | 16.47 | 79,458 | +0.67(+4.21%) |
Feb 28, 2024 | 15.61 | 16.06 | 14.99 | 15.80 | 134,276 | +0.13(+0.82%) |
Feb 27, 2024 | 15.90 | 16.13 | 15.64 | 15.67 | 40,772 | +0.00(+0.00%) |
Feb 26, 2024 | 15.11 | 15.76 | 15.11 | 15.67 | 64,786 | +0.46(+3.00%) |
Feb 23, 2024 | 14.71 | 15.30 | 14.69 | 15.22 | 51,561 | +0.48(+3.24%) |
Feb 22, 2024 | 14.85 | 14.91 | 14.61 | 14.74 | 32,643 | -0.18(-1.20%) |
Feb 21, 2024 | 14.89 | 14.95 | 14.72 | 14.92 | 64,833 | +0.03(+0.20%) |
Feb 20, 2024 | 14.79 | 15.22 | 14.72 | 14.89 | 99,408 | +0.12(+0.81%) |
Feb 16, 2024 | 14.92 | 15.22 | 14.68 | 14.77 | 59,239 | -0.35(-2.30%) |
Feb 15, 2024 | 15.24 | 15.34 | 14.99 | 15.12 | 62,255 | -0.10(-0.65%) |
Feb 14, 2024 | 15.03 | 15.32 | 14.93 | 15.22 | 49,926 | +0.23(+1.53%) |
Feb 13, 2024 | 15.15 | 15.30 | 14.69 | 14.99 | 113,372 | -0.52(-3.33%) |
Feb 12, 2024 | 17.05 | 17.05 | 15.50 | 15.51 | 148,967 | -1.54(-9.04%) |
Feb 09, 2024 | 15.58 | 17.64 | 15.58 | 17.05 | 207,470 | +2.33(+15.80%) |
Feb 08, 2024 | 14.48 | 14.90 | 14.47 | 14.72 | 52,298 | +0.32(+2.21%) |
Feb 07, 2024 | 14.46 | 14.54 | 14.22 | 14.40 | 50,041 | -0.11(-0.75%) |
Feb 06, 2024 | 14.61 | 14.77 | 14.40 | 14.51 | 60,562 | -0.06(-0.41%) |
Feb 05, 2024 | 14.93 | 15.23 | 14.55 | 14.57 | 82,259 | -0.41(-2.72%) |
Feb 02, 2024 | 14.78 | 15.29 | 14.78 | 14.98 | 50,858 | +0.14(+0.94%) |
Feb 01, 2024 | 14.99 | 15.10 | 14.78 | 14.84 | 71,724 | -0.02(-0.13%) |
Jan 31, 2024 | 15.47 | 15.47 | 14.84 | 14.86 | 59,366 | -0.54(-3.49%) |
Jan 30, 2024 | 15.58 | 15.58 | 15.36 | 15.40 | 37,398 | -0.15(-0.96%) |
Jan 29, 2024 | 15.38 | 15.67 | 15.27 | 15.55 | 87,660 | +0.25(+1.62%) |
Jan 26, 2024 | 15.78 | 15.79 | 15.25 | 15.30 | 33,219 | -0.40(-2.53%) |
Jan 25, 2024 | 15.74 | 15.74 | 15.44 | 15.69 | 40,619 | +0.22(+1.41%) |
Jan 24, 2024 | 15.96 | 15.96 | 15.45 | 15.48 | 42,574 | -0.29(-1.83%) |
Jan 23, 2024 | 16.31 | 16.39 | 15.71 | 15.76 | 42,689 | -0.39(-2.40%) |
Jan 22, 2024 | 15.22 | 16.18 | 15.22 | 16.15 | 71,384 | +0.98(+6.49%) |
Jan 19, 2024 | 15.16 | 15.35 | 14.96 | 15.17 | 41,458 | +0.04(+0.26%) |
Jan 18, 2024 | 15.18 | 15.21 | 14.89 | 15.13 | 33,808 | -0.09(-0.59%) |
Jan 17, 2024 | 15.21 | 15.37 | 15.08 | 15.22 | 41,281 | -0.19(-1.23%) |
Jan 16, 2024 | 15.51 | 15.77 | 15.35 | 15.41 | 34,449 | -0.10(-0.64%) |
Jan 12, 2024 | 15.55 | 15.55 | 15.26 | 15.51 | 33,360 | +0.12(+0.78%) |
Jan 11, 2024 | 15.54 | 15.54 | 15.22 | 15.39 | 21,920 | -0.09(-0.58%) |
Jan 10, 2024 | 15.52 | 15.80 | 15.21 | 15.48 | 45,742 | -0.13(-0.83%) |
Jan 09, 2024 | 15.89 | 15.89 | 15.58 | 15.61 | 23,525 | -0.29(-1.81%) |
Jan 08, 2024 | 15.71 | 15.94 | 15.43 | 15.89 | 40,874 | +0.13(+0.82%) |
Jan 05, 2024 | 15.75 | 16.13 | 15.68 | 15.76 | 44,051 | -0.06(-0.38%) |
Jan 04, 2024 | 16.21 | 16.22 | 15.69 | 15.82 | 44,137 | -0.24(-1.49%) |
Jan 03, 2024 | 16.24 | 16.50 | 16.03 | 16.06 | 38,181 | -0.18(-1.10%) |
Jan 02, 2024 | 15.65 | 16.31 | 15.41 | 16.24 | 51,875 | +0.34(+2.13%) |
Dec 29, 2023 | 15.90 | 16.15 | 15.43 | 15.90 | 31,918 | -0.18(-1.11%) |
Dec 28, 2023 | 16.36 | 16.49 | 16.02 | 16.08 | 34,984 | -0.46(-2.76%) |
Dec 27, 2023 | 16.67 | 16.68 | 16.48 | 16.54 | 28,123 | -0.03(-0.18%) |
Dec 26, 2023 | 16.22 | 16.61 | 16.22 | 16.57 | 26,288 | +0.35(+2.14%) |
Dec 22, 2023 | 16.47 | 16.58 | 16.16 | 16.22 | 44,949 | -0.13(-0.79%) |
Dec 21, 2023 | 16.56 | 16.56 | 16.20 | 16.35 | 41,559 | -0.05(-0.30%) |
Dec 20, 2023 | 16.62 | 17.01 | 16.33 | 16.40 | 66,070 | -0.22(-1.32%) |
Dec 19, 2023 | 16.72 | 16.72 | 16.23 | 16.62 | 79,818 | -0.03(-0.18%) |
Dec 18, 2023 | 16.25 | 16.67 | 16.06 | 16.65 | 69,626 | +0.44(+2.70%) |
Dec 15, 2023 | 16.58 | 16.58 | 15.77 | 16.21 | 130,743 | -0.29(-1.75%) |
Dec 14, 2023 | 16.23 | 16.75 | 16.22 | 16.50 | 86,140 | +0.50(+3.11%) |
Dec 13, 2023 | 16.02 | 16.39 | 15.54 | 16.00 | 164,426 | +0.10(+0.63%) |
Dec 12, 2023 | 16.36 | 16.40 | 15.81 | 15.90 | 44,286 | -0.37(-2.26%) |
Dec 11, 2023 | 16.57 | 16.57 | 15.97 | 16.27 | 55,972 | -0.27(-1.62%) |
Dec 08, 2023 | 16.77 | 16.77 | 16.27 | 16.54 | 62,229 | -0.16(-0.95%) |
Dec 07, 2023 | 16.46 | 16.73 | 16.26 | 16.70 | 64,008 | +0.23(+1.39%) |
Dec 06, 2023 | 16.55 | 16.75 | 16.40 | 16.47 | 40,870 | +0.05(+0.30%) |
Dec 05, 2023 | 16.50 | 16.82 | 16.25 | 16.42 | 45,693 | -0.14(-0.84%) |
Dec 04, 2023 | 15.97 | 16.96 | 15.97 | 16.56 | 73,565 | +0.37(+2.27%) |