Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.00 | 16.32 | 15.68 | 15.96 | 115,223 | +0.23(+1.46%) |
Feb 28, 2024 | 15.17 | 16.23 | 15.17 | 15.73 | 210,090 | +0.43(+2.81%) |
Feb 27, 2024 | 15.22 | 15.49 | 15.12 | 15.30 | 47,680 | +0.13(+0.86%) |
Feb 26, 2024 | 15.29 | 15.68 | 14.98 | 15.17 | 86,110 | -0.22(-1.46%) |
Feb 23, 2024 | 14.04 | 15.50 | 14.04 | 15.39 | 74,864 | +1.33(+9.50%) |
Feb 22, 2024 | 14.30 | 14.60 | 13.97 | 14.06 | 297,155 | -0.34(-2.36%) |
Feb 21, 2024 | 14.48 | 14.73 | 14.36 | 14.40 | 51,794 | -0.08(-0.55%) |
Feb 20, 2024 | 14.43 | 14.71 | 14.27 | 14.48 | 54,644 | -0.09(-0.62%) |
Feb 16, 2024 | 14.79 | 14.96 | 14.40 | 14.57 | 81,274 | -0.32(-2.15%) |
Feb 15, 2024 | 14.93 | 15.26 | 14.86 | 14.89 | 79,997 | -0.09(-0.60%) |
Feb 14, 2024 | 15.24 | 15.31 | 14.85 | 14.98 | 70,630 | +0.06(+0.40%) |
Feb 13, 2024 | 15.81 | 15.94 | 14.77 | 14.92 | 146,845 | -1.01(-6.34%) |
Feb 12, 2024 | 15.63 | 16.07 | 15.50 | 15.93 | 108,402 | +0.14(+0.89%) |
Feb 09, 2024 | 16.65 | 16.65 | 14.74 | 15.79 | 219,980 | -1.59(-9.15%) |
Feb 08, 2024 | 17.19 | 17.74 | 17.19 | 17.38 | 48,966 | +0.09(+0.52%) |
Feb 07, 2024 | 17.66 | 17.72 | 17.25 | 17.29 | 25,752 | -0.23(-1.31%) |
Feb 06, 2024 | 17.37 | 17.62 | 17.37 | 17.52 | 34,090 | +0.02(+0.11%) |
Feb 05, 2024 | 17.70 | 17.90 | 17.47 | 17.50 | 47,858 | -0.21(-1.19%) |
Feb 02, 2024 | 17.92 | 18.10 | 17.71 | 17.71 | 29,981 | -0.46(-2.53%) |
Feb 01, 2024 | 18.05 | 18.27 | 17.68 | 18.17 | 31,327 | +0.15(+0.83%) |
Jan 31, 2024 | 18.49 | 18.54 | 17.89 | 18.02 | 42,438 | -0.55(-2.96%) |
Jan 30, 2024 | 18.88 | 18.97 | 18.54 | 18.57 | 41,060 | -0.18(-0.96%) |
Jan 29, 2024 | 18.25 | 18.86 | 18.12 | 18.75 | 41,081 | +0.47(+2.57%) |
Jan 26, 2024 | 18.19 | 18.57 | 18.15 | 18.28 | 28,153 | +0.22(+1.22%) |
Jan 25, 2024 | 18.69 | 18.69 | 18.04 | 18.06 | 42,149 | -0.37(-2.01%) |
Jan 24, 2024 | 18.74 | 18.99 | 18.38 | 18.43 | 28,383 | -0.05(-0.27%) |
Jan 23, 2024 | 17.80 | 18.54 | 17.63 | 18.48 | 40,628 | +0.65(+3.65%) |
Jan 22, 2024 | 17.54 | 17.95 | 17.53 | 17.83 | 52,543 | +0.24(+1.36%) |
Jan 19, 2024 | 17.50 | 17.77 | 17.40 | 17.59 | 26,979 | +0.15(+0.86%) |
Jan 18, 2024 | 17.06 | 17.51 | 17.06 | 17.44 | 56,582 | +0.34(+1.99%) |
Jan 17, 2024 | 16.62 | 17.22 | 16.62 | 17.10 | 43,527 | +0.33(+1.97%) |
Jan 16, 2024 | 17.24 | 17.49 | 16.67 | 16.77 | 37,467 | -0.66(-3.79%) |
Jan 12, 2024 | 17.47 | 17.66 | 17.40 | 17.43 | 35,754 | +0.14(+0.81%) |
Jan 11, 2024 | 17.20 | 17.31 | 17.12 | 17.29 | 32,128 | +0.02(+0.12%) |
Jan 10, 2024 | 17.23 | 17.40 | 17.09 | 17.27 | 64,650 | +0.08(+0.47%) |
Jan 09, 2024 | 17.36 | 17.51 | 17.01 | 17.19 | 59,410 | -0.40(-2.27%) |
Jan 08, 2024 | 17.30 | 17.61 | 17.25 | 17.59 | 36,283 | +0.34(+1.97%) |
Jan 05, 2024 | 17.77 | 17.99 | 17.18 | 17.25 | 119,624 | -0.63(-3.52%) |
Jan 04, 2024 | 18.00 | 18.23 | 17.87 | 17.88 | 29,441 | -0.04(-0.22%) |
Jan 03, 2024 | 18.69 | 18.69 | 17.85 | 17.92 | 44,155 | -0.77(-4.12%) |
Jan 02, 2024 | 19.00 | 19.21 | 18.61 | 18.69 | 41,770 | -0.32(-1.68%) |
Dec 29, 2023 | 18.94 | 19.11 | 18.89 | 19.01 | 43,912 | -0.07(-0.37%) |
Dec 28, 2023 | 19.08 | 19.19 | 18.63 | 19.08 | 32,539 | +0.08(+0.42%) |
Dec 27, 2023 | 18.84 | 19.16 | 18.61 | 19.00 | 47,540 | +0.17(+0.90%) |
Dec 26, 2023 | 18.78 | 19.01 | 18.65 | 18.83 | 40,121 | +0.14(+0.75%) |
Dec 22, 2023 | 18.64 | 18.87 | 18.53 | 18.69 | 35,414 | +0.05(+0.27%) |
Dec 21, 2023 | 18.84 | 18.90 | 18.52 | 18.64 | 29,742 | +0.02(+0.11%) |
Dec 20, 2023 | 18.90 | 19.20 | 18.57 | 18.62 | 34,972 | -0.35(-1.85%) |
Dec 19, 2023 | 18.69 | 18.98 | 18.69 | 18.97 | 48,518 | +0.34(+1.83%) |
Dec 18, 2023 | 18.65 | 18.93 | 18.56 | 18.63 | 39,410 | -0.02(-0.11%) |
Dec 15, 2023 | 18.59 | 19.08 | 18.59 | 18.65 | 229,850 | +0.22(+1.19%) |
Dec 14, 2023 | 18.95 | 19.18 | 18.20 | 18.43 | 69,804 | -0.40(-2.12%) |
Dec 13, 2023 | 18.48 | 18.90 | 18.15 | 18.83 | 52,264 | +0.47(+2.56%) |
Dec 12, 2023 | 18.51 | 18.54 | 18.35 | 18.36 | 60,997 | -0.25(-1.34%) |
Dec 11, 2023 | 18.29 | 18.67 | 18.21 | 18.61 | 53,324 | +0.31(+1.69%) |
Dec 08, 2023 | 18.16 | 18.32 | 18.16 | 18.30 | 38,253 | +0.19(+1.05%) |
Dec 07, 2023 | 18.10 | 18.29 | 17.98 | 18.11 | 31,577 | -0.02(-0.11%) |
Dec 06, 2023 | 17.99 | 18.33 | 17.99 | 18.13 | 62,429 | +0.19(+1.06%) |
Dec 05, 2023 | 18.15 | 18.34 | 17.89 | 17.94 | 47,751 | -0.17(-0.94%) |
Dec 04, 2023 | 18.21 | 18.63 | 18.10 | 18.11 | 112,209 | -0.04(-0.22%) |