Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.43 | 20.64 | 20.24 | 20.59 | 613,798 | +0.36(+1.78%) |
Feb 28, 2024 | 19.55 | 20.39 | 19.55 | 20.23 | 946,533 | +0.66(+3.36%) |
Feb 27, 2024 | 19.76 | 19.92 | 19.46 | 19.57 | 618,174 | +0.00(+0.00%) |
Feb 26, 2024 | 19.85 | 19.87 | 19.24 | 19.57 | 553,090 | -0.35(-1.75%) |
Feb 23, 2024 | 19.40 | 19.94 | 19.24 | 19.92 | 721,254 | +0.52(+2.67%) |
Feb 22, 2024 | 19.46 | 19.85 | 19.23 | 19.40 | 779,093 | +0.16(+0.83%) |
Feb 21, 2024 | 18.89 | 19.26 | 18.62 | 19.24 | 1,038,668 | +0.19(+0.99%) |
Feb 20, 2024 | 19.01 | 19.47 | 18.80 | 19.05 | 1,421,108 | -0.24(-1.24%) |
Feb 16, 2024 | 18.25 | 19.54 | 18.11 | 19.29 | 2,853,738 | +1.08(+5.91%) |
Feb 15, 2024 | 17.67 | 18.27 | 17.01 | 18.21 | 6,017,711 | +0.56(+3.16%) |
Feb 14, 2024 | 16.21 | 17.68 | 15.96 | 17.66 | 1,077,537 | +0.84(+4.98%) |
Feb 13, 2024 | 17.03 | 17.07 | 16.70 | 16.82 | 372,552 | -0.63(-3.60%) |
Feb 12, 2024 | 17.22 | 17.60 | 17.21 | 17.45 | 519,108 | +0.16(+0.92%) |
Feb 09, 2024 | 16.55 | 17.29 | 16.45 | 17.29 | 790,843 | +0.76(+4.59%) |
Feb 08, 2024 | 16.50 | 16.86 | 16.22 | 16.53 | 627,419 | +0.02(+0.12%) |
Feb 07, 2024 | 16.45 | 16.70 | 16.04 | 16.51 | 984,887 | +0.08(+0.51%) |
Feb 06, 2024 | 16.51 | 16.51 | 15.98 | 16.42 | 968,344 | -0.08(-0.51%) |
Feb 05, 2024 | 16.37 | 16.90 | 16.30 | 16.51 | 760,596 | +0.14(+0.83%) |
Feb 02, 2024 | 16.40 | 16.62 | 16.22 | 16.37 | 624,203 | -0.07(-0.41%) |
Feb 01, 2024 | 16.63 | 16.97 | 16.27 | 16.44 | 688,886 | -0.04(-0.26%) |
Jan 31, 2024 | 16.95 | 17.03 | 16.39 | 16.48 | 711,242 | -0.42(-2.50%) |
Jan 30, 2024 | 17.12 | 17.45 | 16.68 | 16.90 | 990,831 | -0.08(-0.45%) |
Jan 29, 2024 | 16.52 | 17.03 | 15.86 | 16.98 | 1,176,539 | +1.76(+11.54%) |
Jan 26, 2024 | 15.17 | 15.28 | 15.11 | 15.22 | 230,777 | +0.06(+0.39%) |
Jan 25, 2024 | 14.85 | 15.18 | 14.76 | 15.17 | 680,933 | +0.44(+2.98%) |
Jan 24, 2024 | 14.82 | 14.98 | 14.67 | 14.73 | 313,635 | +0.07(+0.46%) |
Jan 23, 2024 | 15.17 | 15.17 | 14.65 | 14.66 | 322,448 | -0.31(-2.09%) |
Jan 22, 2024 | 14.88 | 14.99 | 14.81 | 14.97 | 169,271 | +0.24(+1.60%) |
Jan 19, 2024 | 14.89 | 14.97 | 14.55 | 14.73 | 160,723 | -0.05(-0.34%) |
Jan 18, 2024 | 14.69 | 14.83 | 14.62 | 14.79 | 182,787 | +0.19(+1.27%) |
Jan 17, 2024 | 14.51 | 14.68 | 14.51 | 14.60 | 179,532 | -0.12(-0.80%) |
Jan 16, 2024 | 14.63 | 14.73 | 14.48 | 14.72 | 154,398 | +0.02(+0.11%) |
Jan 12, 2024 | 14.86 | 14.86 | 14.67 | 14.70 | 278,457 | +0.08(+0.52%) |
Jan 11, 2024 | 14.51 | 14.64 | 14.22 | 14.62 | 325,391 | +0.09(+0.64%) |
Jan 10, 2024 | 14.61 | 14.73 | 14.42 | 14.53 | 174,474 | -0.10(-0.69%) |
Jan 09, 2024 | 14.52 | 14.68 | 14.37 | 14.63 | 221,275 | -0.08(-0.57%) |
Jan 08, 2024 | 14.52 | 14.79 | 14.45 | 14.72 | 353,011 | +0.28(+1.93%) |
Jan 05, 2024 | 14.17 | 14.71 | 14.03 | 14.44 | 892,945 | +0.22(+1.54%) |
Jan 04, 2024 | 14.70 | 14.70 | 14.19 | 14.22 | 265,124 | -0.45(-3.05%) |
Jan 03, 2024 | 15.11 | 15.11 | 14.64 | 14.67 | 244,649 | -0.51(-3.34%) |
Jan 02, 2024 | 15.28 | 15.44 | 15.12 | 15.17 | 351,276 | -0.17(-1.10%) |
Dec 29, 2023 | 15.66 | 15.75 | 15.33 | 15.34 | 210,743 | -0.33(-2.10%) |
Dec 28, 2023 | 15.83 | 15.88 | 15.66 | 15.67 | 127,537 | -0.19(-1.22%) |
Dec 27, 2023 | 15.82 | 15.97 | 15.77 | 15.87 | 158,402 | +0.09(+0.59%) |
Dec 26, 2023 | 15.49 | 15.85 | 15.40 | 15.77 | 185,972 | +0.31(+2.02%) |
Dec 22, 2023 | 15.49 | 15.60 | 15.32 | 15.46 | 309,945 | +0.06(+0.38%) |
Dec 21, 2023 | 15.13 | 15.43 | 15.13 | 15.40 | 242,936 | +0.46(+3.10%) |
Dec 20, 2023 | 15.24 | 15.45 | 14.92 | 14.94 | 363,628 | -0.41(-2.69%) |
Dec 19, 2023 | 15.34 | 15.51 | 15.26 | 15.35 | 298,293 | +0.19(+1.28%) |
Dec 18, 2023 | 15.66 | 15.69 | 15.11 | 15.16 | 341,786 | -0.46(-2.96%) |
Dec 15, 2023 | 15.79 | 16.21 | 15.59 | 15.62 | 1,015,584 | -0.12(-0.75%) |
Dec 14, 2023 | 15.89 | 16.24 | 15.24 | 15.74 | 891,594 | +0.09(+0.59%) |
Dec 13, 2023 | 14.65 | 15.97 | 14.65 | 15.65 | 1,538,346 | +1.28(+8.91%) |
Dec 12, 2023 | 14.32 | 14.53 | 13.99 | 14.37 | 522,656 | +0.08(+0.59%) |
Dec 11, 2023 | 13.79 | 14.32 | 13.72 | 14.28 | 289,991 | +0.51(+3.73%) |
Dec 08, 2023 | 13.77 | 13.88 | 13.69 | 13.77 | 132,118 | -0.08(-0.55%) |
Dec 07, 2023 | 13.57 | 13.85 | 13.55 | 13.84 | 167,675 | +0.34(+2.49%) |
Dec 06, 2023 | 13.59 | 13.80 | 13.36 | 13.51 | 181,592 | -0.03(-0.25%) |
Dec 05, 2023 | 13.69 | 13.73 | 13.50 | 13.54 | 138,649 | -0.17(-1.23%) |
Dec 04, 2023 | 13.52 | 13.76 | 13.47 | 13.71 | 200,062 | +0.09(+0.68%) |