Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.93 | 17.20 | 16.72 | 17.07 | 16,184 | +0.46(+2.74%) |
Feb 28, 2024 | 16.37 | 16.94 | 16.37 | 16.61 | 16,386 | +0.16(+0.96%) |
Feb 27, 2024 | 16.47 | 16.74 | 16.32 | 16.45 | 30,251 | +0.11(+0.67%) |
Feb 26, 2024 | 16.32 | 16.52 | 16.06 | 16.34 | 19,321 | +0.02(+0.12%) |
Feb 23, 2024 | 16.23 | 16.53 | 16.22 | 16.32 | 12,680 | -0.14(-0.87%) |
Feb 22, 2024 | 16.32 | 16.57 | 16.12 | 16.47 | 29,325 | +0.09(+0.57%) |
Feb 21, 2024 | 16.55 | 16.59 | 16.33 | 16.37 | 14,465 | -0.13(-0.78%) |
Feb 20, 2024 | 16.60 | 17.00 | 16.42 | 16.50 | 19,298 | -0.36(-2.11%) |
Feb 16, 2024 | 17.02 | 17.24 | 16.68 | 16.86 | 12,633 | -0.26(-1.50%) |
Feb 15, 2024 | 16.76 | 17.34 | 16.76 | 17.12 | 30,819 | +0.48(+2.92%) |
Feb 14, 2024 | 15.80 | 16.63 | 15.68 | 16.63 | 18,554 | +1.12(+7.21%) |
Feb 13, 2024 | 16.54 | 16.54 | 15.48 | 15.51 | 47,850 | -1.34(-7.93%) |
Feb 12, 2024 | 16.71 | 17.05 | 16.71 | 16.85 | 89,262 | +0.09(+0.53%) |
Feb 09, 2024 | 17.04 | 17.04 | 16.69 | 16.76 | 18,580 | -0.26(-1.51%) |
Feb 08, 2024 | 17.08 | 17.27 | 16.92 | 17.02 | 13,390 | -0.19(-1.09%) |
Feb 07, 2024 | 17.03 | 17.23 | 16.82 | 17.20 | 17,615 | +0.10(+0.58%) |
Feb 06, 2024 | 17.42 | 17.60 | 17.11 | 17.11 | 25,155 | -0.31(-1.76%) |
Feb 05, 2024 | 17.64 | 17.78 | 17.31 | 17.41 | 24,725 | -0.40(-2.22%) |
Feb 02, 2024 | 17.91 | 18.30 | 17.81 | 17.81 | 14,917 | -0.46(-2.54%) |
Feb 01, 2024 | 18.34 | 18.44 | 16.95 | 18.27 | 30,684 | -0.04(-0.22%) |
Jan 31, 2024 | 19.22 | 19.66 | 18.31 | 18.31 | 14,365 | -1.11(-5.71%) |
Jan 30, 2024 | 19.39 | 19.58 | 18.92 | 19.42 | 16,165 | -0.17(-0.86%) |
Jan 29, 2024 | 18.80 | 19.92 | 18.80 | 19.59 | 52,696 | +0.74(+3.94%) |
Jan 26, 2024 | 18.80 | 18.99 | 18.60 | 18.85 | 17,964 | -0.10(-0.52%) |
Jan 25, 2024 | 18.80 | 18.98 | 18.41 | 18.95 | 14,227 | +0.16(+0.84%) |
Jan 24, 2024 | 18.62 | 18.79 | 18.25 | 18.79 | 18,288 | +0.39(+2.10%) |
Jan 23, 2024 | 18.98 | 18.98 | 18.21 | 18.40 | 24,022 | -0.44(-2.31%) |
Jan 22, 2024 | 18.30 | 18.84 | 18.30 | 18.84 | 22,598 | +0.56(+3.09%) |
Jan 19, 2024 | 18.13 | 18.30 | 18.03 | 18.27 | 13,695 | +0.32(+1.76%) |
Jan 18, 2024 | 17.61 | 18.18 | 17.55 | 17.96 | 15,498 | +0.30(+1.68%) |
Jan 17, 2024 | 17.15 | 18.03 | 16.93 | 17.66 | 17,484 | +0.22(+1.25%) |
Jan 16, 2024 | 17.70 | 17.96 | 17.07 | 17.44 | 32,834 | -0.39(-2.16%) |
Jan 12, 2024 | 18.29 | 18.33 | 17.71 | 17.83 | 27,074 | -0.28(-1.53%) |
Jan 11, 2024 | 18.05 | 18.42 | 17.50 | 18.10 | 25,171 | -0.12(-0.65%) |
Jan 10, 2024 | 18.74 | 18.91 | 18.19 | 18.22 | 26,551 | -0.52(-2.80%) |
Jan 09, 2024 | 18.97 | 19.09 | 18.60 | 18.75 | 10,113 | -0.47(-2.47%) |
Jan 08, 2024 | 19.63 | 19.73 | 19.19 | 19.22 | 17,185 | -0.53(-2.70%) |
Jan 05, 2024 | 18.91 | 19.82 | 18.91 | 19.76 | 63,289 | +0.66(+3.47%) |
Jan 04, 2024 | 19.27 | 19.71 | 18.86 | 19.09 | 12,820 | -0.03(-0.16%) |
Jan 03, 2024 | 19.72 | 19.72 | 19.01 | 19.12 | 33,754 | -0.52(-2.67%) |
Jan 02, 2024 | 19.91 | 20.32 | 19.44 | 19.65 | 23,950 | -0.21(-1.05%) |
Dec 29, 2023 | 20.46 | 20.46 | 19.70 | 19.86 | 9,001 | -0.29(-1.46%) |
Dec 28, 2023 | 19.82 | 20.39 | 19.82 | 20.15 | 12,493 | +0.00(+0.00%) |
Dec 27, 2023 | 19.92 | 20.35 | 19.92 | 20.15 | 11,981 | +0.10(+0.49%) |
Dec 26, 2023 | 19.90 | 20.25 | 19.90 | 20.05 | 15,524 | +0.08(+0.39%) |
Dec 22, 2023 | 19.49 | 20.06 | 18.82 | 19.97 | 15,516 | +0.56(+2.88%) |
Dec 21, 2023 | 19.26 | 19.56 | 19.02 | 19.41 | 35,161 | +0.20(+1.02%) |
Dec 20, 2023 | 19.51 | 19.89 | 19.22 | 19.22 | 36,928 | -0.23(-1.16%) |
Dec 19, 2023 | 19.09 | 19.60 | 18.52 | 19.44 | 24,600 | +0.35(+1.85%) |
Dec 18, 2023 | 19.23 | 19.35 | 18.90 | 19.09 | 16,142 | -0.06(-0.31%) |
Dec 15, 2023 | 18.72 | 19.15 | 18.28 | 19.15 | 98,924 | +0.54(+2.90%) |
Dec 14, 2023 | 18.60 | 18.84 | 18.41 | 18.61 | 31,232 | +0.43(+2.37%) |
Dec 13, 2023 | 18.04 | 18.88 | 17.68 | 18.18 | 57,104 | +0.23(+1.26%) |
Dec 12, 2023 | 18.10 | 18.41 | 17.94 | 17.95 | 15,694 | -0.32(-1.77%) |
Dec 11, 2023 | 18.46 | 18.52 | 18.11 | 18.28 | 29,954 | -0.01(-0.05%) |
Dec 08, 2023 | 18.19 | 18.34 | 18.09 | 18.29 | 12,484 | +0.20(+1.08%) |
Dec 07, 2023 | 18.55 | 18.55 | 17.86 | 18.09 | 11,776 | +0.08(+0.44%) |
Dec 06, 2023 | 18.32 | 18.51 | 17.97 | 18.01 | 11,524 | -0.09(-0.49%) |
Dec 05, 2023 | 18.34 | 18.40 | 18.03 | 18.10 | 8,880 | -0.23(-1.23%) |
Dec 04, 2023 | 18.37 | 18.62 | 18.13 | 18.33 | 13,008 | -0.11(-0.58%) |