Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.71 | 15.77 | 15.40 | 15.48 | 28,225 | -0.09(-0.58%) |
Feb 28, 2024 | 15.79 | 15.97 | 15.56 | 15.57 | 27,061 | -0.24(-1.52%) |
Feb 27, 2024 | 15.89 | 16.05 | 15.69 | 15.81 | 39,535 | -0.02(-0.13%) |
Feb 26, 2024 | 15.79 | 16.04 | 15.79 | 15.83 | 72,403 | -0.06(-0.38%) |
Feb 23, 2024 | 15.92 | 16.10 | 15.86 | 15.89 | 15,345 | -0.14(-0.87%) |
Feb 22, 2024 | 16.03 | 16.12 | 15.83 | 16.03 | 52,093 | -0.09(-0.56%) |
Feb 21, 2024 | 15.83 | 16.23 | 15.83 | 16.12 | 17,905 | +0.30(+1.90%) |
Feb 20, 2024 | 16.21 | 16.40 | 15.80 | 15.82 | 35,892 | -0.61(-3.71%) |
Feb 16, 2024 | 16.25 | 16.55 | 16.18 | 16.43 | 25,381 | +0.03(+0.18%) |
Feb 15, 2024 | 15.94 | 16.52 | 15.94 | 16.40 | 43,543 | +0.53(+3.34%) |
Feb 14, 2024 | 15.92 | 16.06 | 15.62 | 15.87 | 49,816 | +0.09(+0.57%) |
Feb 13, 2024 | 16.16 | 16.39 | 15.75 | 15.78 | 72,632 | -0.84(-5.05%) |
Feb 12, 2024 | 16.29 | 16.84 | 16.27 | 16.62 | 31,761 | +0.34(+2.09%) |
Feb 09, 2024 | 16.25 | 16.43 | 16.21 | 16.28 | 35,617 | -0.11(-0.67%) |
Feb 08, 2024 | 16.27 | 16.43 | 16.25 | 16.39 | 18,656 | +0.03(+0.18%) |
Feb 07, 2024 | 16.68 | 16.68 | 16.29 | 16.36 | 31,537 | -0.19(-1.15%) |
Feb 06, 2024 | 16.37 | 16.72 | 16.34 | 16.55 | 17,380 | +0.19(+1.16%) |
Feb 05, 2024 | 16.34 | 16.47 | 16.24 | 16.36 | 30,561 | -0.21(-1.27%) |
Feb 02, 2024 | 16.75 | 16.78 | 16.43 | 16.57 | 35,456 | -0.31(-1.84%) |
Feb 01, 2024 | 16.93 | 16.98 | 16.57 | 16.88 | 34,217 | +0.08(+0.48%) |
Jan 31, 2024 | 17.22 | 17.54 | 16.73 | 16.80 | 48,335 | -0.46(-2.67%) |
Jan 30, 2024 | 17.52 | 17.52 | 17.26 | 17.26 | 17,375 | -0.47(-2.65%) |
Jan 29, 2024 | 17.56 | 17.79 | 17.47 | 17.73 | 46,177 | +0.18(+1.03%) |
Jan 26, 2024 | 17.75 | 17.82 | 17.53 | 17.55 | 12,629 | -0.22(-1.24%) |
Jan 25, 2024 | 17.87 | 17.87 | 17.61 | 17.77 | 29,224 | +0.17(+0.97%) |
Jan 24, 2024 | 18.06 | 18.06 | 17.56 | 17.60 | 32,825 | -0.30(-1.68%) |
Jan 23, 2024 | 18.25 | 18.25 | 17.87 | 17.90 | 30,859 | -0.21(-1.16%) |
Jan 22, 2024 | 17.88 | 18.27 | 17.86 | 18.11 | 29,868 | +0.33(+1.86%) |
Jan 19, 2024 | 17.64 | 17.87 | 17.36 | 17.78 | 39,314 | +0.28(+1.60%) |
Jan 18, 2024 | 17.52 | 17.59 | 17.35 | 17.50 | 18,291 | -0.12(-0.68%) |
Jan 17, 2024 | 18.01 | 18.02 | 17.48 | 17.62 | 38,420 | -0.48(-2.65%) |
Jan 16, 2024 | 18.14 | 18.22 | 18.02 | 18.10 | 29,463 | -0.08(-0.44%) |
Jan 12, 2024 | 18.82 | 18.82 | 18.12 | 18.18 | 29,701 | -0.37(-1.99%) |
Jan 11, 2024 | 18.49 | 18.80 | 18.32 | 18.55 | 54,628 | -0.10(-0.54%) |
Jan 10, 2024 | 18.46 | 18.69 | 18.28 | 18.65 | 22,896 | +0.15(+0.81%) |
Jan 09, 2024 | 18.57 | 18.71 | 18.47 | 18.50 | 30,816 | -0.30(-1.60%) |
Jan 08, 2024 | 18.42 | 18.86 | 18.42 | 18.80 | 35,866 | +0.28(+1.51%) |
Jan 05, 2024 | 18.91 | 19.01 | 18.48 | 18.52 | 55,172 | -0.22(-1.17%) |
Jan 04, 2024 | 18.51 | 18.95 | 18.50 | 18.74 | 49,366 | +0.17(+0.92%) |
Jan 03, 2024 | 18.96 | 18.96 | 18.57 | 18.57 | 43,187 | -0.44(-2.31%) |
Jan 02, 2024 | 18.40 | 19.14 | 18.40 | 19.01 | 32,690 | +0.42(+2.26%) |
Dec 29, 2023 | 19.16 | 19.21 | 18.53 | 18.59 | 38,779 | -0.50(-2.62%) |
Dec 28, 2023 | 19.08 | 19.13 | 19.00 | 19.09 | 27,893 | +0.13(+0.69%) |
Dec 27, 2023 | 18.88 | 19.14 | 18.87 | 18.96 | 29,962 | +0.18(+0.96%) |
Dec 26, 2023 | 18.68 | 18.88 | 18.47 | 18.78 | 30,131 | +0.07(+0.37%) |
Dec 22, 2023 | 18.67 | 18.91 | 18.66 | 18.71 | 17,050 | +0.17(+0.92%) |
Dec 21, 2023 | 18.74 | 18.74 | 18.40 | 18.54 | 23,054 | -0.02(-0.11%) |
Dec 20, 2023 | 18.89 | 19.23 | 18.53 | 18.56 | 34,043 | -0.27(-1.43%) |
Dec 19, 2023 | 18.68 | 18.99 | 18.55 | 18.83 | 32,691 | +0.27(+1.45%) |
Dec 18, 2023 | 18.99 | 19.02 | 18.50 | 18.56 | 38,563 | -0.30(-1.57%) |
Dec 15, 2023 | 19.51 | 19.55 | 18.77 | 18.86 | 96,886 | -0.56(-2.90%) |
Dec 14, 2023 | 19.61 | 19.85 | 19.28 | 19.42 | 40,506 | +0.22(+1.13%) |
Dec 13, 2023 | 17.89 | 19.31 | 17.89 | 19.20 | 64,647 | +1.22(+6.81%) |
Dec 12, 2023 | 18.27 | 18.34 | 17.97 | 17.98 | 36,147 | -0.36(-1.94%) |
Dec 11, 2023 | 18.65 | 18.66 | 18.22 | 18.33 | 30,648 | -0.36(-1.90%) |
Dec 08, 2023 | 18.64 | 18.88 | 18.64 | 18.69 | 19,447 | -0.05(-0.26%) |
Dec 07, 2023 | 18.46 | 18.75 | 18.46 | 18.74 | 30,187 | +0.21(+1.12%) |
Dec 06, 2023 | 18.60 | 18.87 | 18.53 | 18.53 | 33,243 | -0.02(-0.11%) |
Dec 05, 2023 | 18.65 | 18.76 | 18.44 | 18.55 | 24,881 | -0.29(-1.52%) |
Dec 04, 2023 | 18.49 | 18.88 | 18.49 | 18.84 | 24,394 | +0.22(+1.17%) |