Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.03 | 16.65 | 15.97 | 16.39 | 79,828 | +0.66(+4.21%) |
Feb 28, 2024 | 15.53 | 15.98 | 14.92 | 15.73 | 134,901 | +0.13(+0.82%) |
Feb 27, 2024 | 15.83 | 16.06 | 15.57 | 15.60 | 40,961 | +0.00(+0.00%) |
Feb 26, 2024 | 15.04 | 15.69 | 15.04 | 15.60 | 65,088 | +0.46(+3.00%) |
Feb 23, 2024 | 14.64 | 15.22 | 14.62 | 15.15 | 51,801 | +0.47(+3.24%) |
Feb 22, 2024 | 14.78 | 14.84 | 14.54 | 14.67 | 32,794 | -0.18(-1.20%) |
Feb 21, 2024 | 14.82 | 14.88 | 14.65 | 14.85 | 65,135 | +0.03(+0.20%) |
Feb 20, 2024 | 14.72 | 15.15 | 14.65 | 14.82 | 99,871 | +0.12(+0.81%) |
Feb 16, 2024 | 14.85 | 15.15 | 14.61 | 14.70 | 59,515 | -0.35(-2.30%) |
Feb 15, 2024 | 15.17 | 15.27 | 14.92 | 15.05 | 62,545 | -0.10(-0.65%) |
Feb 14, 2024 | 14.96 | 15.23 | 14.86 | 15.15 | 50,158 | +0.23(+1.53%) |
Feb 13, 2024 | 15.08 | 15.23 | 14.62 | 14.92 | 113,900 | -0.51(-3.33%) |
Feb 12, 2024 | 16.97 | 16.97 | 15.42 | 15.43 | 149,660 | -1.53(-9.04%) |
Feb 09, 2024 | 15.50 | 17.56 | 15.50 | 16.97 | 208,435 | +2.32(+15.80%) |
Feb 08, 2024 | 14.41 | 14.83 | 14.41 | 14.65 | 52,542 | +0.32(+2.21%) |
Feb 07, 2024 | 14.40 | 14.47 | 14.16 | 14.34 | 50,273 | -0.11(-0.75%) |
Feb 06, 2024 | 14.54 | 14.70 | 14.34 | 14.44 | 60,844 | -0.06(-0.41%) |
Feb 05, 2024 | 14.86 | 15.16 | 14.48 | 14.50 | 82,642 | -0.41(-2.72%) |
Feb 02, 2024 | 14.71 | 15.22 | 14.71 | 14.91 | 51,095 | +0.14(+0.94%) |
Feb 01, 2024 | 14.92 | 15.03 | 14.71 | 14.77 | 72,058 | -0.02(-0.13%) |
Jan 31, 2024 | 15.39 | 15.39 | 14.77 | 14.79 | 59,642 | -0.53(-3.49%) |
Jan 30, 2024 | 15.50 | 15.50 | 15.29 | 15.33 | 37,572 | -0.15(-0.96%) |
Jan 29, 2024 | 15.31 | 15.60 | 15.20 | 15.47 | 88,068 | +0.25(+1.62%) |
Jan 26, 2024 | 15.71 | 15.72 | 15.18 | 15.23 | 33,374 | -0.40(-2.53%) |
Jan 25, 2024 | 15.67 | 15.67 | 15.36 | 15.62 | 40,808 | +0.22(+1.41%) |
Jan 24, 2024 | 15.89 | 15.89 | 15.37 | 15.40 | 42,773 | -0.29(-1.83%) |
Jan 23, 2024 | 16.24 | 16.31 | 15.64 | 15.69 | 42,888 | -0.39(-2.40%) |
Jan 22, 2024 | 15.15 | 16.11 | 15.15 | 16.08 | 71,717 | +0.98(+6.49%) |
Jan 19, 2024 | 15.09 | 15.28 | 14.89 | 15.10 | 41,651 | +0.04(+0.26%) |
Jan 18, 2024 | 15.11 | 15.14 | 14.82 | 15.06 | 33,965 | -0.09(-0.59%) |
Jan 17, 2024 | 15.14 | 15.30 | 15.01 | 15.15 | 41,473 | -0.19(-1.23%) |
Jan 16, 2024 | 15.43 | 15.70 | 15.28 | 15.34 | 34,610 | -0.10(-0.64%) |
Jan 12, 2024 | 15.47 | 15.47 | 15.19 | 15.43 | 33,515 | +0.12(+0.78%) |
Jan 11, 2024 | 15.46 | 15.46 | 15.15 | 15.32 | 22,022 | -0.09(-0.58%) |
Jan 10, 2024 | 15.44 | 15.73 | 15.14 | 15.40 | 45,955 | -0.13(-0.83%) |
Jan 09, 2024 | 15.82 | 15.82 | 15.50 | 15.53 | 23,635 | -0.29(-1.81%) |
Jan 08, 2024 | 15.64 | 15.86 | 15.35 | 15.82 | 41,064 | +0.13(+0.82%) |
Jan 05, 2024 | 15.68 | 16.06 | 15.61 | 15.69 | 44,256 | -0.06(-0.38%) |
Jan 04, 2024 | 16.14 | 16.15 | 15.62 | 15.75 | 44,342 | -0.24(-1.48%) |
Jan 03, 2024 | 16.17 | 16.42 | 15.96 | 15.99 | 38,359 | -0.18(-1.10%) |
Jan 02, 2024 | 15.58 | 16.24 | 15.34 | 16.17 | 52,116 | +0.34(+2.13%) |
Dec 29, 2023 | 15.83 | 16.08 | 15.35 | 15.83 | 32,067 | -0.18(-1.11%) |
Dec 28, 2023 | 16.28 | 16.41 | 15.95 | 16.01 | 35,147 | -0.46(-2.76%) |
Dec 27, 2023 | 16.59 | 16.60 | 16.40 | 16.46 | 28,254 | -0.03(-0.18%) |
Dec 26, 2023 | 16.15 | 16.53 | 16.15 | 16.49 | 26,411 | +0.35(+2.14%) |
Dec 22, 2023 | 16.39 | 16.51 | 16.09 | 16.15 | 45,158 | -0.13(-0.79%) |
Dec 21, 2023 | 16.48 | 16.48 | 16.13 | 16.27 | 41,753 | -0.05(-0.30%) |
Dec 20, 2023 | 16.54 | 16.93 | 16.25 | 16.32 | 66,378 | -0.22(-1.32%) |
Dec 19, 2023 | 16.64 | 16.64 | 16.16 | 16.54 | 80,190 | -0.03(-0.18%) |
Dec 18, 2023 | 16.18 | 16.59 | 15.99 | 16.57 | 69,950 | +0.44(+2.70%) |
Dec 15, 2023 | 16.50 | 16.50 | 15.70 | 16.14 | 131,351 | -0.29(-1.75%) |
Dec 14, 2023 | 16.16 | 16.67 | 16.15 | 16.42 | 86,541 | +0.49(+3.11%) |
Dec 13, 2023 | 15.95 | 16.31 | 15.46 | 15.93 | 165,191 | +0.10(+0.63%) |
Dec 12, 2023 | 16.28 | 16.32 | 15.74 | 15.83 | 44,492 | -0.37(-2.26%) |
Dec 11, 2023 | 16.49 | 16.49 | 15.90 | 16.20 | 56,233 | -0.27(-1.62%) |
Dec 08, 2023 | 16.69 | 16.69 | 16.20 | 16.46 | 62,519 | -0.16(-0.95%) |
Dec 07, 2023 | 16.38 | 16.65 | 16.19 | 16.62 | 64,306 | +0.23(+1.39%) |
Dec 06, 2023 | 16.47 | 16.67 | 16.32 | 16.39 | 41,060 | +0.05(+0.30%) |
Dec 05, 2023 | 16.42 | 16.74 | 16.18 | 16.34 | 45,906 | -0.14(-0.84%) |
Dec 04, 2023 | 15.90 | 16.88 | 15.90 | 16.48 | 73,908 | +0.37(+2.27%) |