Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.55 | 20.00 | 19.00 | 19.13 | 1,001,626 | -0.02(-0.10%) |
Feb 28, 2024 | 19.88 | 20.11 | 19.13 | 19.15 | 749,207 | -1.03(-5.10%) |
Feb 27, 2024 | 19.71 | 20.31 | 19.49 | 20.18 | 982,949 | +0.52(+2.64%) |
Feb 26, 2024 | 19.50 | 20.17 | 19.28 | 19.66 | 1,014,382 | +0.13(+0.67%) |
Feb 23, 2024 | 19.51 | 19.68 | 18.80 | 19.53 | 1,284,423 | -0.14(-0.71%) |
Feb 22, 2024 | 17.00 | 19.96 | 16.97 | 19.67 | 3,513,425 | +3.26(+19.87%) |
Feb 21, 2024 | 16.39 | 16.61 | 16.07 | 16.41 | 511,610 | -0.19(-1.14%) |
Feb 20, 2024 | 16.55 | 17.04 | 15.93 | 16.60 | 2,172,925 | -0.20(-1.19%) |
Feb 16, 2024 | 16.15 | 16.89 | 16.03 | 16.80 | 935,495 | +0.39(+2.38%) |
Feb 15, 2024 | 16.13 | 16.50 | 15.97 | 16.41 | 1,002,343 | +0.45(+2.82%) |
Feb 14, 2024 | 15.48 | 16.08 | 15.27 | 15.96 | 628,169 | +0.69(+4.52%) |
Feb 13, 2024 | 15.77 | 15.85 | 15.13 | 15.27 | 893,056 | -1.19(-7.23%) |
Feb 12, 2024 | 16.13 | 16.91 | 15.91 | 16.46 | 944,928 | +0.65(+4.11%) |
Feb 09, 2024 | 15.30 | 16.12 | 15.22 | 15.81 | 874,724 | +0.60(+3.94%) |
Feb 08, 2024 | 14.83 | 15.32 | 14.74 | 15.21 | 672,912 | +0.38(+2.56%) |
Feb 07, 2024 | 15.31 | 15.31 | 14.76 | 14.83 | 632,350 | -0.49(-3.20%) |
Feb 06, 2024 | 15.16 | 15.61 | 15.13 | 15.32 | 606,825 | +0.10(+0.66%) |
Feb 05, 2024 | 14.80 | 15.40 | 14.76 | 15.22 | 677,525 | +0.26(+1.74%) |
Feb 02, 2024 | 15.55 | 15.72 | 14.62 | 14.96 | 898,694 | -0.89(-5.62%) |
Feb 01, 2024 | 15.92 | 16.41 | 15.50 | 15.85 | 1,428,152 | +0.71(+4.69%) |
Jan 31, 2024 | 15.70 | 16.10 | 15.12 | 15.14 | 1,286,967 | -0.58(-3.69%) |
Jan 30, 2024 | 16.11 | 16.77 | 15.17 | 15.72 | 2,111,774 | +0.42(+2.75%) |
Jan 29, 2024 | 15.10 | 15.41 | 14.80 | 15.30 | 552,346 | +0.17(+1.12%) |
Jan 26, 2024 | 15.45 | 15.67 | 14.97 | 15.13 | 289,690 | -0.13(-0.85%) |
Jan 25, 2024 | 15.36 | 15.71 | 15.05 | 15.26 | 579,544 | +0.01(+0.07%) |
Jan 24, 2024 | 15.58 | 15.58 | 15.02 | 15.25 | 608,911 | -0.19(-1.23%) |
Jan 23, 2024 | 15.41 | 15.72 | 15.05 | 15.44 | 1,021,404 | +0.33(+2.18%) |
Jan 22, 2024 | 15.37 | 15.86 | 14.84 | 15.11 | 829,056 | -0.23(-1.50%) |
Jan 19, 2024 | 16.41 | 16.41 | 15.20 | 15.34 | 1,874,569 | -1.03(-6.29%) |
Jan 18, 2024 | 17.09 | 17.42 | 16.27 | 16.37 | 799,287 | -0.63(-3.71%) |
Jan 17, 2024 | 16.82 | 17.02 | 16.54 | 17.00 | 499,141 | +0.10(+0.59%) |
Jan 16, 2024 | 17.19 | 17.19 | 16.33 | 16.90 | 562,724 | -0.61(-3.48%) |
Jan 12, 2024 | 17.45 | 18.05 | 17.43 | 17.51 | 439,380 | +0.16(+0.92%) |
Jan 11, 2024 | 17.57 | 17.70 | 17.29 | 17.35 | 568,547 | -0.54(-3.02%) |
Jan 10, 2024 | 18.56 | 18.92 | 17.58 | 17.89 | 432,282 | -0.75(-4.02%) |
Jan 09, 2024 | 18.60 | 19.00 | 18.39 | 18.64 | 590,904 | -0.14(-0.75%) |
Jan 08, 2024 | 17.73 | 18.82 | 17.32 | 18.78 | 955,562 | +1.05(+5.92%) |
Jan 05, 2024 | 18.61 | 18.90 | 17.70 | 17.73 | 724,661 | -1.27(-6.68%) |
Jan 04, 2024 | 19.73 | 20.09 | 18.98 | 19.00 | 921,003 | -0.73(-3.70%) |
Jan 03, 2024 | 19.49 | 19.97 | 19.12 | 19.73 | 684,251 | +0.05(+0.25%) |
Jan 02, 2024 | 19.03 | 20.27 | 18.83 | 19.68 | 623,613 | +0.58(+3.04%) |
Dec 29, 2023 | 19.62 | 19.62 | 19.02 | 19.10 | 503,775 | -0.53(-2.70%) |
Dec 28, 2023 | 18.90 | 19.67 | 18.90 | 19.63 | 835,663 | +0.77(+4.08%) |
Dec 27, 2023 | 18.42 | 18.87 | 18.18 | 18.86 | 646,035 | +0.44(+2.39%) |
Dec 26, 2023 | 18.40 | 18.74 | 18.22 | 18.42 | 454,698 | +0.27(+1.49%) |
Dec 22, 2023 | 17.81 | 18.34 | 17.38 | 18.15 | 655,208 | +0.62(+3.54%) |
Dec 21, 2023 | 17.34 | 17.76 | 17.20 | 17.53 | 395,924 | +0.44(+2.57%) |
Dec 20, 2023 | 18.21 | 18.30 | 17.00 | 17.09 | 735,262 | -1.25(-6.82%) |
Dec 19, 2023 | 17.90 | 18.40 | 17.78 | 18.34 | 794,788 | +0.62(+3.50%) |
Dec 18, 2023 | 18.02 | 18.02 | 17.44 | 17.72 | 950,929 | -0.40(-2.21%) |
Dec 15, 2023 | 17.71 | 18.41 | 17.50 | 18.12 | 2,953,410 | +0.49(+2.78%) |
Dec 14, 2023 | 17.73 | 17.81 | 17.12 | 17.63 | 1,866,844 | +0.39(+2.26%) |
Dec 13, 2023 | 16.07 | 17.34 | 16.07 | 17.24 | 870,957 | +1.08(+6.68%) |
Dec 12, 2023 | 16.03 | 16.33 | 15.71 | 16.16 | 623,390 | +0.16(+1.00%) |
Dec 11, 2023 | 15.62 | 16.04 | 15.19 | 16.00 | 539,225 | +0.23(+1.46%) |
Dec 08, 2023 | 15.66 | 16.02 | 15.40 | 15.77 | 496,989 | +0.13(+0.83%) |
Dec 07, 2023 | 15.89 | 16.06 | 15.51 | 15.64 | 604,581 | -0.17(-1.08%) |
Dec 06, 2023 | 15.81 | 16.31 | 15.62 | 15.81 | 568,108 | +0.14(+0.89%) |
Dec 05, 2023 | 15.91 | 16.11 | 15.59 | 15.67 | 571,690 | -0.43(-2.67%) |
Dec 04, 2023 | 16.04 | 16.57 | 15.94 | 16.10 | 990,956 | +0.03(+0.19%) |