Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.06 | 17.12 | 16.88 | 16.93 | 44,006 | +0.12(+0.68%) |
Feb 28, 2024 | 16.89 | 16.89 | 16.77 | 16.81 | 69,058 | -0.52(-3.00%) |
Feb 27, 2024 | 17.25 | 17.34 | 17.17 | 17.33 | 58,983 | +0.38(+2.24%) |
Feb 26, 2024 | 16.80 | 16.98 | 16.80 | 16.95 | 34,854 | +0.08(+0.47%) |
Feb 23, 2024 | 16.93 | 16.94 | 16.75 | 16.87 | 146,671 | +0.13(+0.78%) |
Feb 22, 2024 | 16.75 | 16.81 | 16.56 | 16.74 | 24,655 | +0.31(+1.89%) |
Feb 21, 2024 | 16.47 | 16.67 | 16.40 | 16.43 | 49,431 | +0.31(+1.92%) |
Feb 20, 2024 | 16.35 | 16.35 | 16.07 | 16.12 | 55,803 | -0.41(-2.48%) |
Feb 16, 2024 | 16.60 | 16.76 | 16.53 | 16.53 | 62,469 | +0.22(+1.35%) |
Feb 15, 2024 | 16.10 | 16.31 | 16.10 | 16.31 | 64,320 | +0.23(+1.43%) |
Feb 14, 2024 | 16.03 | 16.09 | 15.90 | 16.08 | 74,844 | +0.41(+2.62%) |
Feb 13, 2024 | 15.83 | 16.02 | 15.63 | 15.67 | 75,024 | -0.36(-2.25%) |
Feb 12, 2024 | 15.71 | 16.23 | 15.71 | 16.03 | 40,566 | +0.32(+2.04%) |
Feb 09, 2024 | 15.57 | 15.73 | 15.47 | 15.71 | 40,815 | +0.19(+1.22%) |
Feb 08, 2024 | 15.61 | 15.68 | 15.52 | 15.52 | 56,679 | -0.23(-1.46%) |
Feb 07, 2024 | 15.78 | 15.84 | 15.62 | 15.75 | 161,587 | -0.16(-1.01%) |
Feb 06, 2024 | 15.74 | 15.95 | 15.56 | 15.91 | 353,311 | +0.90(+6.00%) |
Feb 05, 2024 | 14.90 | 15.10 | 14.82 | 15.01 | 33,195 | +0.12(+0.81%) |
Feb 02, 2024 | 14.79 | 14.95 | 14.78 | 14.89 | 51,443 | -0.27(-1.78%) |
Feb 01, 2024 | 15.12 | 15.24 | 15.05 | 15.16 | 43,183 | +0.18(+1.20%) |
Jan 31, 2024 | 14.80 | 15.20 | 14.77 | 14.98 | 124,454 | -0.10(-0.66%) |
Jan 30, 2024 | 15.01 | 15.16 | 15.00 | 15.08 | 38,087 | -0.30(-1.95%) |
Jan 29, 2024 | 15.67 | 15.67 | 15.30 | 15.38 | 82,174 | -0.47(-2.97%) |
Jan 26, 2024 | 15.84 | 15.90 | 15.79 | 15.85 | 12,178 | -0.09(-0.56%) |
Jan 25, 2024 | 16.11 | 16.21 | 15.88 | 15.94 | 91,137 | -0.13(-0.81%) |
Jan 24, 2024 | 16.25 | 16.36 | 16.02 | 16.07 | 101,661 | +0.39(+2.49%) |
Jan 23, 2024 | 15.60 | 15.80 | 15.57 | 15.68 | 68,000 | +0.56(+3.70%) |
Jan 22, 2024 | 14.93 | 15.18 | 14.89 | 15.12 | 153,754 | -0.53(-3.39%) |
Jan 19, 2024 | 15.50 | 15.68 | 15.32 | 15.65 | 36,870 | +0.03(+0.19%) |
Jan 18, 2024 | 15.72 | 15.80 | 15.56 | 15.62 | 40,659 | +0.04(+0.26%) |
Jan 17, 2024 | 15.46 | 15.63 | 15.33 | 15.58 | 96,781 | -0.51(-3.17%) |
Jan 16, 2024 | 16.31 | 16.31 | 16.05 | 16.09 | 157,560 | -0.57(-3.42%) |
Jan 12, 2024 | 16.82 | 16.86 | 16.64 | 16.66 | 14,209 | -0.07(-0.42%) |
Jan 11, 2024 | 16.75 | 16.90 | 16.60 | 16.73 | 27,086 | +0.24(+1.46%) |
Jan 10, 2024 | 16.47 | 16.60 | 16.47 | 16.49 | 40,778 | +0.01(+0.06%) |
Jan 09, 2024 | 16.38 | 16.52 | 16.33 | 16.48 | 100,303 | -0.23(-1.38%) |
Jan 08, 2024 | 16.55 | 16.71 | 16.45 | 16.71 | 87,824 | -0.17(-1.01%) |
Jan 05, 2024 | 17.00 | 17.07 | 16.88 | 16.88 | 24,654 | -0.16(-0.94%) |
Jan 04, 2024 | 17.16 | 17.18 | 17.01 | 17.04 | 74,872 | -0.14(-0.81%) |
Jan 03, 2024 | 16.82 | 17.23 | 16.82 | 17.18 | 63,641 | +0.19(+1.12%) |
Jan 02, 2024 | 17.20 | 17.20 | 16.96 | 16.99 | 38,992 | -0.61(-3.47%) |
Dec 29, 2023 | 17.45 | 17.69 | 17.45 | 17.60 | 127,203 | +0.16(+0.92%) |
Dec 28, 2023 | 17.34 | 17.60 | 17.34 | 17.44 | 105,121 | +0.47(+2.75%) |
Dec 27, 2023 | 16.95 | 17.08 | 16.90 | 16.97 | 121,460 | -0.04(-0.23%) |
Dec 26, 2023 | 17.02 | 17.18 | 16.91 | 17.01 | 71,107 | +0.12(+0.70%) |
Dec 22, 2023 | 16.87 | 16.98 | 16.64 | 16.89 | 66,196 | -0.31(-1.82%) |
Dec 21, 2023 | 16.94 | 17.23 | 16.91 | 17.21 | 237,055 | +0.56(+3.35%) |
Dec 20, 2023 | 16.90 | 17.01 | 16.65 | 16.65 | 209,295 | -0.58(-3.35%) |
Dec 19, 2023 | 17.06 | 17.24 | 17.01 | 17.23 | 34,809 | +0.22(+1.27%) |
Dec 18, 2023 | 16.96 | 17.08 | 16.95 | 17.01 | 160,726 | -0.11(-0.63%) |
Dec 15, 2023 | 17.18 | 17.37 | 17.12 | 17.12 | 38,265 | -0.07(-0.40%) |
Dec 14, 2023 | 16.94 | 17.28 | 16.85 | 17.19 | 51,986 | +0.24(+1.44%) |
Dec 13, 2023 | 16.84 | 16.97 | 16.65 | 16.94 | 85,950 | -0.09(-0.52%) |
Dec 12, 2023 | 16.93 | 17.08 | 16.88 | 17.03 | 56,121 | +0.09(+0.52%) |
Dec 11, 2023 | 16.76 | 16.99 | 16.67 | 16.94 | 20,162 | +0.11(+0.64%) |
Dec 08, 2023 | 16.88 | 16.95 | 16.84 | 16.84 | 30,353 | -0.29(-1.71%) |
Dec 07, 2023 | 17.14 | 17.14 | 17.05 | 17.13 | 53,652 | +0.04(+0.23%) |
Dec 06, 2023 | 17.19 | 17.30 | 17.09 | 17.09 | 132,251 | +0.06(+0.34%) |
Dec 05, 2023 | 16.90 | 17.05 | 16.86 | 17.03 | 38,553 | -0.15(-0.85%) |
Dec 04, 2023 | 17.20 | 17.31 | 17.12 | 17.18 | 118,743 | -0.34(-1.96%) |