Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.57 | 16.94 | 16.07 | 16.36 | 625,225 | -0.58(-3.42%) |
Feb 28, 2024 | 17.40 | 17.80 | 16.09 | 16.94 | 725,150 | +0.40(+2.42%) |
Feb 27, 2024 | 16.69 | 16.74 | 16.46 | 16.54 | 299,892 | -0.13(-0.78%) |
Feb 26, 2024 | 16.63 | 16.96 | 16.46 | 16.67 | 512,074 | +0.05(+0.30%) |
Feb 23, 2024 | 16.07 | 16.62 | 16.07 | 16.62 | 319,115 | +0.56(+3.49%) |
Feb 22, 2024 | 16.17 | 16.30 | 15.82 | 16.06 | 435,842 | -0.19(-1.17%) |
Feb 21, 2024 | 16.12 | 16.34 | 16.09 | 16.25 | 284,504 | +0.13(+0.81%) |
Feb 20, 2024 | 15.57 | 16.15 | 15.50 | 16.12 | 524,433 | +0.47(+3.00%) |
Feb 16, 2024 | 16.29 | 16.38 | 15.60 | 15.65 | 713,846 | -0.70(-4.28%) |
Feb 15, 2024 | 15.90 | 16.44 | 15.90 | 16.35 | 653,784 | +0.52(+3.28%) |
Feb 14, 2024 | 15.69 | 15.93 | 15.69 | 15.83 | 374,672 | +0.23(+1.47%) |
Feb 13, 2024 | 15.56 | 15.95 | 15.48 | 15.60 | 315,844 | -0.19(-1.20%) |
Feb 12, 2024 | 15.73 | 15.93 | 15.73 | 15.79 | 270,434 | +0.05(+0.32%) |
Feb 09, 2024 | 15.58 | 15.81 | 15.46 | 15.74 | 304,959 | +0.16(+1.03%) |
Feb 08, 2024 | 15.57 | 15.69 | 15.42 | 15.58 | 229,765 | +0.03(+0.19%) |
Feb 07, 2024 | 15.72 | 15.84 | 15.49 | 15.55 | 223,445 | -0.21(-1.33%) |
Feb 06, 2024 | 15.80 | 16.05 | 15.67 | 15.76 | 243,935 | -0.05(-0.32%) |
Feb 05, 2024 | 15.99 | 16.05 | 15.62 | 15.81 | 305,674 | -0.37(-2.29%) |
Feb 02, 2024 | 16.24 | 16.37 | 16.07 | 16.18 | 285,994 | -0.09(-0.55%) |
Feb 01, 2024 | 16.23 | 16.31 | 15.95 | 16.27 | 311,893 | +0.02(+0.12%) |
Jan 31, 2024 | 16.34 | 16.53 | 16.10 | 16.25 | 488,076 | -0.15(-0.91%) |
Jan 30, 2024 | 16.49 | 16.54 | 16.33 | 16.40 | 231,948 | -0.22(-1.32%) |
Jan 29, 2024 | 16.30 | 16.70 | 16.22 | 16.62 | 342,165 | +0.28(+1.71%) |
Jan 26, 2024 | 16.33 | 16.45 | 16.26 | 16.34 | 192,200 | +0.01(+0.06%) |
Jan 25, 2024 | 16.36 | 16.40 | 16.07 | 16.33 | 259,702 | +0.10(+0.62%) |
Jan 24, 2024 | 16.29 | 16.47 | 16.16 | 16.23 | 202,749 | +0.09(+0.56%) |
Jan 23, 2024 | 16.44 | 16.57 | 16.09 | 16.14 | 297,643 | -0.13(-0.80%) |
Jan 22, 2024 | 15.86 | 16.28 | 15.76 | 16.27 | 455,270 | +0.47(+2.97%) |
Jan 19, 2024 | 15.99 | 15.99 | 15.66 | 15.80 | 261,445 | -0.15(-0.94%) |
Jan 18, 2024 | 15.53 | 15.99 | 15.41 | 15.95 | 322,020 | +0.52(+3.37%) |
Jan 17, 2024 | 15.39 | 15.62 | 15.38 | 15.43 | 239,411 | -0.14(-0.90%) |
Jan 16, 2024 | 15.69 | 15.74 | 15.51 | 15.57 | 240,127 | -0.12(-0.76%) |
Jan 12, 2024 | 15.99 | 16.10 | 15.67 | 15.69 | 219,212 | -0.12(-0.76%) |
Jan 11, 2024 | 15.98 | 16.05 | 15.57 | 15.81 | 274,824 | -0.15(-0.94%) |
Jan 10, 2024 | 15.61 | 15.97 | 15.61 | 15.96 | 247,479 | +0.33(+2.11%) |
Jan 09, 2024 | 15.96 | 15.96 | 15.61 | 15.63 | 268,483 | -0.47(-2.92%) |
Jan 08, 2024 | 16.17 | 16.21 | 16.00 | 16.10 | 269,433 | -0.09(-0.56%) |
Jan 05, 2024 | 16.03 | 16.43 | 16.03 | 16.19 | 255,618 | +0.08(+0.50%) |
Jan 04, 2024 | 16.10 | 16.29 | 16.05 | 16.11 | 370,106 | +0.03(+0.19%) |
Jan 03, 2024 | 16.12 | 16.50 | 15.99 | 16.08 | 540,533 | -0.02(-0.12%) |
Jan 02, 2024 | 16.40 | 16.52 | 16.09 | 16.10 | 452,212 | -0.38(-2.31%) |
Dec 29, 2023 | 16.41 | 16.54 | 16.22 | 16.48 | 319,402 | +0.06(+0.37%) |
Dec 28, 2023 | 16.42 | 16.58 | 16.36 | 16.42 | 150,716 | -0.06(-0.36%) |
Dec 27, 2023 | 16.37 | 16.60 | 16.25 | 16.48 | 225,871 | +0.05(+0.30%) |
Dec 26, 2023 | 16.14 | 16.48 | 16.10 | 16.43 | 370,389 | +0.30(+1.86%) |
Dec 22, 2023 | 15.89 | 16.14 | 15.80 | 16.13 | 438,361 | +0.23(+1.45%) |
Dec 21, 2023 | 16.00 | 16.11 | 15.84 | 15.90 | 251,482 | -0.08(-0.50%) |
Dec 20, 2023 | 16.15 | 16.37 | 15.95 | 15.98 | 315,911 | -0.27(-1.66%) |
Dec 19, 2023 | 16.10 | 16.36 | 16.05 | 16.25 | 507,963 | +0.24(+1.50%) |
Dec 18, 2023 | 15.94 | 16.11 | 15.82 | 16.01 | 343,122 | +0.09(+0.57%) |
Dec 15, 2023 | 15.97 | 16.12 | 15.65 | 15.92 | 2,114,621 | -0.15(-0.93%) |
Dec 14, 2023 | 16.39 | 16.45 | 16.02 | 16.07 | 330,614 | -0.23(-1.41%) |
Dec 13, 2023 | 16.34 | 16.50 | 15.88 | 16.30 | 433,172 | -0.02(-0.12%) |
Dec 12, 2023 | 16.31 | 16.41 | 16.16 | 16.32 | 805,634 | +0.04(+0.25%) |
Dec 11, 2023 | 16.36 | 16.57 | 16.12 | 16.28 | 712,524 | -0.14(-0.85%) |
Dec 08, 2023 | 15.96 | 16.60 | 15.61 | 16.42 | 1,393,186 | +1.43(+9.54%) |
Dec 07, 2023 | 14.92 | 14.99 | 14.78 | 14.99 | 336,417 | +0.07(+0.47%) |
Dec 06, 2023 | 14.90 | 15.09 | 14.86 | 14.92 | 289,555 | +0.05(+0.34%) |
Dec 05, 2023 | 14.83 | 15.01 | 14.75 | 14.87 | 354,517 | -0.01(-0.07%) |
Dec 04, 2023 | 14.77 | 14.99 | 14.74 | 14.88 | 469,525 | +0.04(+0.27%) |