Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.22 | 15.30 | 14.77 | 14.87 | 252,312 | -0.02(-0.13%) |
Feb 28, 2024 | 14.88 | 15.05 | 14.78 | 14.89 | 326,133 | -0.12(-0.79%) |
Feb 27, 2024 | 15.20 | 15.21 | 14.95 | 15.01 | 303,301 | -0.01(-0.07%) |
Feb 26, 2024 | 14.84 | 15.14 | 14.77 | 15.02 | 526,410 | +0.07(+0.46%) |
Feb 23, 2024 | 14.82 | 15.06 | 14.61 | 14.95 | 396,573 | +0.19(+1.27%) |
Feb 22, 2024 | 14.84 | 15.00 | 14.68 | 14.76 | 306,397 | -0.13(-0.86%) |
Feb 21, 2024 | 14.98 | 15.03 | 14.78 | 14.89 | 395,988 | -0.10(-0.66%) |
Feb 20, 2024 | 14.94 | 15.26 | 14.94 | 14.99 | 218,112 | -0.18(-1.17%) |
Feb 16, 2024 | 15.11 | 15.32 | 14.92 | 15.17 | 265,787 | -0.11(-0.71%) |
Feb 15, 2024 | 14.88 | 15.38 | 14.82 | 15.28 | 243,919 | +0.47(+3.19%) |
Feb 14, 2024 | 14.89 | 15.00 | 14.56 | 14.80 | 318,837 | +0.12(+0.80%) |
Feb 13, 2024 | 14.76 | 14.94 | 14.37 | 14.69 | 377,891 | -0.61(-3.99%) |
Feb 12, 2024 | 15.24 | 15.57 | 15.24 | 15.30 | 234,788 | +0.07(+0.45%) |
Feb 09, 2024 | 14.65 | 15.31 | 14.44 | 15.23 | 370,623 | +0.60(+4.10%) |
Feb 08, 2024 | 14.66 | 14.80 | 14.49 | 14.63 | 371,021 | +0.01(+0.07%) |
Feb 07, 2024 | 14.97 | 14.99 | 14.55 | 14.62 | 670,035 | -0.35(-2.37%) |
Feb 06, 2024 | 15.21 | 15.47 | 14.84 | 14.97 | 362,362 | -0.31(-2.06%) |
Feb 05, 2024 | 15.48 | 15.48 | 15.15 | 15.29 | 199,015 | -0.33(-2.14%) |
Feb 02, 2024 | 15.63 | 15.91 | 15.52 | 15.62 | 323,419 | -0.31(-1.98%) |
Feb 01, 2024 | 16.55 | 16.55 | 15.38 | 15.94 | 475,236 | -0.30(-1.85%) |
Jan 31, 2024 | 16.48 | 16.85 | 16.09 | 16.24 | 414,162 | -0.38(-2.28%) |
Jan 30, 2024 | 16.67 | 16.82 | 16.52 | 16.61 | 212,147 | -0.15(-0.87%) |
Jan 29, 2024 | 16.51 | 16.85 | 16.40 | 16.76 | 298,377 | +0.26(+1.59%) |
Jan 26, 2024 | 16.94 | 16.94 | 16.45 | 16.50 | 231,062 | -0.20(-1.22%) |
Jan 25, 2024 | 16.47 | 16.74 | 16.30 | 16.70 | 330,209 | +0.47(+2.87%) |
Jan 24, 2024 | 17.38 | 17.65 | 16.07 | 16.24 | 535,981 | -1.69(-9.41%) |
Jan 23, 2024 | 18.39 | 18.56 | 17.90 | 17.92 | 122,908 | -0.38(-2.07%) |
Jan 22, 2024 | 17.98 | 18.30 | 17.53 | 18.30 | 143,342 | +0.57(+3.23%) |
Jan 19, 2024 | 17.66 | 17.74 | 17.35 | 17.73 | 237,269 | +0.22(+1.27%) |
Jan 18, 2024 | 17.59 | 17.68 | 17.30 | 17.51 | 273,451 | +0.00(+0.00%) |
Jan 17, 2024 | 17.38 | 17.71 | 17.23 | 17.51 | 120,839 | -0.11(-0.61%) |
Jan 16, 2024 | 17.58 | 17.89 | 17.49 | 17.61 | 212,548 | -0.23(-1.30%) |
Jan 12, 2024 | 18.19 | 18.22 | 17.62 | 17.84 | 112,301 | -0.15(-0.81%) |
Jan 11, 2024 | 18.05 | 18.11 | 17.70 | 17.99 | 372,200 | -0.23(-1.28%) |
Jan 10, 2024 | 18.06 | 18.26 | 17.95 | 18.22 | 206,905 | +0.14(+0.75%) |
Jan 09, 2024 | 18.23 | 18.27 | 17.93 | 18.09 | 209,929 | -0.42(-2.25%) |
Jan 08, 2024 | 18.36 | 18.50 | 18.16 | 18.50 | 134,497 | +0.18(+1.01%) |
Jan 05, 2024 | 18.35 | 18.67 | 18.26 | 18.32 | 293,120 | -0.14(-0.74%) |
Jan 04, 2024 | 18.23 | 18.60 | 18.17 | 18.46 | 256,888 | +0.32(+1.76%) |
Jan 03, 2024 | 18.65 | 18.70 | 18.13 | 18.14 | 229,150 | -0.63(-3.36%) |
Jan 02, 2024 | 18.64 | 19.11 | 18.45 | 18.77 | 211,423 | -0.04(-0.21%) |
Dec 29, 2023 | 19.24 | 19.24 | 18.80 | 18.80 | 79,016 | -0.51(-2.66%) |
Dec 28, 2023 | 19.32 | 19.50 | 19.22 | 19.32 | 75,622 | -0.12(-0.60%) |
Dec 27, 2023 | 19.58 | 19.69 | 19.37 | 19.43 | 122,899 | -0.07(-0.35%) |
Dec 26, 2023 | 19.22 | 19.53 | 19.17 | 19.50 | 90,247 | +0.42(+2.18%) |
Dec 22, 2023 | 19.17 | 19.31 | 19.03 | 19.09 | 140,818 | +0.13(+0.66%) |
Dec 21, 2023 | 19.07 | 19.09 | 18.73 | 18.96 | 100,175 | +0.11(+0.57%) |
Dec 20, 2023 | 19.17 | 19.62 | 18.83 | 18.85 | 275,419 | -0.32(-1.67%) |
Dec 19, 2023 | 18.78 | 19.33 | 18.69 | 19.17 | 173,408 | +0.53(+2.86%) |
Dec 18, 2023 | 18.71 | 18.92 | 18.48 | 18.64 | 168,588 | -0.07(-0.36%) |
Dec 15, 2023 | 19.01 | 19.04 | 18.59 | 18.71 | 1,125,370 | -0.13(-0.67%) |
Dec 14, 2023 | 19.31 | 19.62 | 18.79 | 18.83 | 270,186 | +0.31(+1.67%) |
Dec 13, 2023 | 17.81 | 18.61 | 17.39 | 18.52 | 433,153 | +0.78(+4.37%) |
Dec 12, 2023 | 17.84 | 17.96 | 17.63 | 17.75 | 157,174 | -0.09(-0.49%) |
Dec 11, 2023 | 17.96 | 17.98 | 17.68 | 17.84 | 145,458 | -0.05(-0.27%) |
Dec 08, 2023 | 17.84 | 18.14 | 17.81 | 17.88 | 117,943 | +0.10(+0.55%) |
Dec 07, 2023 | 17.25 | 17.79 | 17.09 | 17.79 | 150,496 | +0.58(+3.38%) |
Dec 06, 2023 | 17.34 | 17.93 | 17.21 | 17.21 | 175,043 | +0.04(+0.23%) |
Dec 05, 2023 | 17.30 | 17.41 | 17.08 | 17.17 | 87,246 | -0.16(-0.95%) |
Dec 04, 2023 | 16.97 | 17.43 | 16.69 | 17.33 | 246,436 | +0.20(+1.19%) |