Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.20 | 14.46 | 13.93 | 14.06 | 133,055 | +0.16(+1.15%) |
Feb 28, 2024 | 13.76 | 14.13 | 13.76 | 13.90 | 142,417 | -0.11(-0.79%) |
Feb 27, 2024 | 14.51 | 14.67 | 13.83 | 14.01 | 170,951 | -0.28(-1.96%) |
Feb 26, 2024 | 13.50 | 14.31 | 13.36 | 14.29 | 246,509 | +0.85(+6.32%) |
Feb 23, 2024 | 13.53 | 13.82 | 13.18 | 13.44 | 325,784 | -0.09(-0.67%) |
Feb 22, 2024 | 14.38 | 14.40 | 13.51 | 13.53 | 494,246 | -0.77(-5.38%) |
Feb 21, 2024 | 14.40 | 14.74 | 14.12 | 14.30 | 223,096 | -0.24(-1.65%) |
Feb 20, 2024 | 13.96 | 14.85 | 13.50 | 14.54 | 413,478 | +0.38(+2.68%) |
Feb 16, 2024 | 16.79 | 16.90 | 13.79 | 14.16 | 1,207,322 | -5.04(-26.25%) |
Feb 15, 2024 | 18.89 | 19.52 | 18.77 | 19.20 | 251,569 | +0.59(+3.17%) |
Feb 14, 2024 | 17.63 | 18.65 | 17.50 | 18.61 | 131,164 | +1.35(+7.82%) |
Feb 13, 2024 | 17.79 | 18.08 | 17.21 | 17.26 | 229,974 | -1.63(-8.63%) |
Feb 12, 2024 | 18.11 | 18.96 | 18.11 | 18.89 | 235,149 | +0.99(+5.53%) |
Feb 09, 2024 | 17.44 | 18.00 | 17.23 | 17.90 | 151,178 | +0.69(+4.01%) |
Feb 08, 2024 | 16.95 | 17.42 | 16.92 | 17.21 | 155,115 | +0.25(+1.47%) |
Feb 07, 2024 | 17.29 | 17.29 | 16.64 | 16.96 | 136,084 | -0.20(-1.17%) |
Feb 06, 2024 | 16.74 | 17.27 | 16.74 | 17.16 | 94,774 | +0.18(+1.06%) |
Feb 05, 2024 | 17.11 | 17.11 | 16.36 | 16.98 | 207,760 | -0.47(-2.69%) |
Feb 02, 2024 | 17.32 | 17.69 | 16.85 | 17.45 | 187,077 | -0.23(-1.30%) |
Feb 01, 2024 | 17.80 | 18.12 | 17.20 | 17.68 | 80,829 | +0.09(+0.51%) |
Jan 31, 2024 | 17.87 | 18.42 | 17.54 | 17.59 | 145,449 | -0.43(-2.39%) |
Jan 30, 2024 | 17.90 | 19.00 | 17.40 | 18.02 | 241,191 | +0.89(+5.20%) |
Jan 29, 2024 | 16.69 | 17.19 | 16.26 | 17.13 | 140,092 | +0.34(+2.03%) |
Jan 26, 2024 | 17.40 | 17.68 | 16.61 | 16.79 | 74,603 | -0.47(-2.72%) |
Jan 25, 2024 | 17.17 | 17.29 | 16.53 | 17.26 | 167,497 | +0.52(+3.11%) |
Jan 24, 2024 | 18.01 | 18.01 | 16.65 | 16.74 | 108,818 | -1.01(-5.69%) |
Jan 23, 2024 | 17.90 | 17.96 | 17.54 | 17.75 | 108,567 | +0.33(+1.89%) |
Jan 22, 2024 | 16.97 | 17.73 | 16.85 | 17.42 | 119,682 | +0.70(+4.19%) |
Jan 19, 2024 | 16.63 | 17.07 | 16.36 | 16.72 | 137,960 | +0.15(+0.91%) |
Jan 18, 2024 | 16.83 | 16.86 | 16.02 | 16.57 | 115,352 | -0.02(-0.12%) |
Jan 17, 2024 | 16.01 | 16.62 | 15.80 | 16.59 | 141,345 | +0.19(+1.16%) |
Jan 16, 2024 | 16.41 | 16.61 | 16.11 | 16.40 | 119,908 | -0.25(-1.50%) |
Jan 12, 2024 | 17.03 | 17.24 | 16.44 | 16.65 | 127,123 | -0.27(-1.60%) |
Jan 11, 2024 | 17.13 | 17.24 | 16.78 | 16.92 | 101,201 | -0.27(-1.57%) |
Jan 10, 2024 | 17.24 | 17.58 | 16.96 | 17.19 | 127,085 | -0.33(-1.88%) |
Jan 09, 2024 | 17.76 | 17.95 | 17.45 | 17.52 | 137,763 | -0.64(-3.52%) |
Jan 08, 2024 | 17.55 | 18.39 | 17.17 | 18.16 | 92,221 | +0.52(+2.95%) |
Jan 05, 2024 | 17.31 | 18.04 | 17.01 | 17.64 | 218,491 | +0.63(+3.70%) |
Jan 04, 2024 | 17.30 | 17.49 | 16.87 | 17.01 | 139,635 | -0.48(-2.74%) |
Jan 03, 2024 | 18.29 | 18.38 | 17.42 | 17.49 | 124,009 | -1.25(-6.67%) |
Jan 02, 2024 | 19.28 | 19.28 | 18.50 | 18.74 | 140,819 | -0.80(-4.09%) |
Dec 29, 2023 | 20.38 | 20.75 | 19.45 | 19.54 | 153,608 | -0.63(-3.12%) |
Dec 28, 2023 | 20.31 | 20.50 | 19.80 | 20.17 | 135,578 | -0.21(-1.03%) |
Dec 27, 2023 | 20.00 | 20.66 | 19.86 | 20.38 | 140,278 | +0.32(+1.60%) |
Dec 26, 2023 | 19.00 | 20.82 | 19.00 | 20.06 | 221,527 | +1.36(+7.27%) |
Dec 22, 2023 | 17.91 | 18.93 | 17.54 | 18.70 | 201,462 | +1.17(+6.67%) |
Dec 21, 2023 | 17.33 | 17.56 | 16.97 | 17.53 | 68,679 | +0.70(+4.16%) |
Dec 20, 2023 | 17.89 | 17.96 | 16.79 | 16.83 | 108,492 | -1.06(-5.93%) |
Dec 19, 2023 | 17.67 | 18.15 | 17.44 | 17.89 | 110,351 | +0.45(+2.58%) |
Dec 18, 2023 | 17.04 | 17.94 | 16.80 | 17.44 | 162,152 | +0.34(+1.99%) |
Dec 15, 2023 | 18.44 | 18.44 | 16.05 | 17.10 | 1,615,923 | -1.23(-6.71%) |
Dec 14, 2023 | 17.90 | 18.76 | 17.90 | 18.33 | 152,614 | +0.97(+5.59%) |
Dec 13, 2023 | 16.15 | 17.48 | 15.96 | 17.36 | 197,651 | +1.08(+6.63%) |
Dec 12, 2023 | 16.65 | 16.66 | 16.00 | 16.28 | 117,303 | -0.15(-0.91%) |
Dec 11, 2023 | 16.90 | 16.90 | 16.16 | 16.43 | 103,061 | -0.50(-2.95%) |
Dec 08, 2023 | 16.56 | 17.05 | 16.43 | 16.93 | 83,974 | +0.33(+1.99%) |
Dec 07, 2023 | 17.00 | 17.00 | 16.35 | 16.60 | 124,662 | -0.41(-2.41%) |
Dec 06, 2023 | 16.87 | 17.47 | 16.67 | 17.01 | 139,436 | +0.24(+1.43%) |
Dec 05, 2023 | 18.05 | 18.05 | 16.70 | 16.77 | 156,161 | -1.51(-8.26%) |
Dec 04, 2023 | 18.23 | 18.75 | 17.97 | 18.28 | 118,797 | +0.06(+0.33%) |