Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.11 | 15.26 | 14.88 | 15.00 | 301,560 | +0.29(+1.94%) |
Feb 28, 2024 | 14.91 | 15.05 | 14.70 | 14.72 | 304,133 | -0.38(-2.55%) |
Feb 27, 2024 | 15.06 | 15.33 | 14.97 | 15.10 | 350,660 | +0.22(+1.46%) |
Feb 26, 2024 | 14.90 | 15.14 | 14.74 | 14.89 | 311,971 | -0.17(-1.11%) |
Feb 23, 2024 | 14.89 | 15.31 | 14.69 | 15.05 | 505,882 | +0.16(+1.06%) |
Feb 22, 2024 | 15.06 | 15.22 | 14.81 | 14.89 | 593,553 | -0.15(-0.98%) |
Feb 21, 2024 | 15.22 | 15.31 | 15.01 | 15.04 | 365,427 | -0.25(-1.61%) |
Feb 20, 2024 | 15.28 | 15.62 | 15.28 | 15.29 | 373,753 | -0.25(-1.59%) |
Feb 16, 2024 | 15.62 | 15.82 | 15.43 | 15.54 | 417,154 | -0.32(-1.99%) |
Feb 15, 2024 | 15.06 | 15.90 | 15.06 | 15.85 | 433,398 | +0.97(+6.50%) |
Feb 14, 2024 | 15.09 | 15.16 | 14.78 | 14.89 | 443,340 | +0.03(+0.20%) |
Feb 13, 2024 | 15.01 | 15.14 | 14.71 | 14.86 | 621,949 | -0.75(-4.78%) |
Feb 12, 2024 | 15.49 | 15.89 | 15.49 | 15.60 | 534,811 | +0.07(+0.48%) |
Feb 09, 2024 | 15.17 | 15.65 | 14.80 | 15.53 | 521,549 | +0.46(+3.08%) |
Feb 08, 2024 | 15.19 | 15.32 | 15.00 | 15.06 | 523,675 | -0.13(-0.85%) |
Feb 07, 2024 | 15.66 | 15.66 | 15.05 | 15.19 | 553,234 | -0.36(-2.29%) |
Feb 06, 2024 | 15.86 | 16.01 | 15.51 | 15.55 | 510,139 | -0.32(-1.99%) |
Feb 05, 2024 | 16.02 | 16.03 | 15.64 | 15.86 | 363,584 | -0.27(-1.65%) |
Feb 02, 2024 | 15.96 | 16.35 | 15.81 | 16.13 | 408,662 | -0.18(-1.09%) |
Feb 01, 2024 | 16.96 | 17.14 | 15.76 | 16.31 | 511,367 | -0.50(-2.96%) |
Jan 31, 2024 | 17.20 | 17.64 | 16.80 | 16.80 | 465,990 | -0.80(-4.54%) |
Jan 30, 2024 | 17.75 | 17.89 | 17.60 | 17.60 | 166,568 | -0.27(-1.53%) |
Jan 29, 2024 | 17.71 | 17.89 | 17.57 | 17.88 | 162,950 | +0.16(+0.88%) |
Jan 26, 2024 | 17.48 | 17.83 | 17.42 | 17.72 | 226,495 | +0.26(+1.51%) |
Jan 25, 2024 | 17.86 | 17.86 | 17.37 | 17.46 | 291,066 | -0.13(-0.72%) |
Jan 24, 2024 | 17.72 | 18.03 | 17.55 | 17.58 | 259,878 | +0.03(+0.17%) |
Jan 23, 2024 | 17.92 | 18.00 | 17.47 | 17.55 | 384,711 | -0.23(-1.32%) |
Jan 22, 2024 | 17.47 | 17.82 | 17.20 | 17.79 | 381,680 | +0.63(+3.70%) |
Jan 19, 2024 | 16.65 | 17.17 | 16.16 | 17.16 | 353,636 | +1.00(+6.22%) |
Jan 18, 2024 | 16.13 | 16.34 | 15.92 | 16.15 | 209,926 | +0.04(+0.24%) |
Jan 17, 2024 | 15.84 | 16.17 | 15.62 | 16.11 | 227,325 | +0.03(+0.18%) |
Jan 16, 2024 | 16.09 | 16.23 | 15.98 | 16.08 | 288,769 | -0.26(-1.61%) |
Jan 12, 2024 | 16.77 | 16.86 | 16.21 | 16.35 | 180,433 | -0.24(-1.47%) |
Jan 11, 2024 | 16.69 | 16.75 | 16.32 | 16.59 | 234,402 | -0.31(-1.85%) |
Jan 10, 2024 | 16.67 | 16.91 | 16.48 | 16.90 | 215,669 | +0.13(+0.76%) |
Jan 09, 2024 | 16.66 | 16.84 | 16.59 | 16.77 | 173,195 | -0.19(-1.09%) |
Jan 08, 2024 | 16.77 | 16.96 | 16.60 | 16.96 | 176,865 | +0.16(+0.93%) |
Jan 05, 2024 | 16.86 | 17.12 | 16.69 | 16.80 | 361,365 | +0.25(+1.53%) |
Jan 04, 2024 | 16.54 | 16.73 | 16.54 | 16.55 | 174,911 | +0.08(+0.47%) |
Jan 03, 2024 | 16.99 | 16.99 | 16.41 | 16.47 | 254,407 | -0.64(-3.76%) |
Jan 02, 2024 | 16.58 | 17.37 | 16.18 | 17.12 | 288,526 | +0.19(+1.09%) |
Dec 29, 2023 | 17.28 | 17.31 | 16.92 | 16.93 | 229,211 | -0.45(-2.58%) |
Dec 28, 2023 | 17.33 | 17.50 | 17.27 | 17.38 | 128,381 | -0.05(-0.28%) |
Dec 27, 2023 | 17.51 | 17.65 | 17.39 | 17.43 | 224,528 | +0.00(+0.00%) |
Dec 26, 2023 | 17.16 | 17.50 | 17.03 | 17.43 | 201,631 | +0.40(+2.35%) |
Dec 22, 2023 | 17.00 | 17.25 | 16.91 | 17.03 | 255,775 | +0.19(+1.10%) |
Dec 21, 2023 | 16.78 | 16.91 | 16.60 | 16.84 | 195,276 | +0.23(+1.41%) |
Dec 20, 2023 | 16.84 | 17.29 | 16.57 | 16.61 | 324,916 | -0.33(-1.96%) |
Dec 19, 2023 | 16.74 | 17.14 | 16.73 | 16.94 | 219,444 | +0.29(+1.76%) |
Dec 18, 2023 | 16.68 | 16.85 | 16.51 | 16.65 | 358,828 | +0.01(+0.06%) |
Dec 15, 2023 | 17.02 | 17.20 | 16.52 | 16.64 | 652,511 | -0.22(-1.33%) |
Dec 14, 2023 | 16.62 | 17.24 | 16.41 | 16.86 | 396,022 | +0.65(+4.03%) |
Dec 13, 2023 | 15.21 | 16.22 | 15.09 | 16.21 | 516,688 | +0.96(+6.27%) |
Dec 12, 2023 | 15.31 | 15.34 | 15.11 | 15.25 | 227,979 | -0.05(-0.32%) |
Dec 11, 2023 | 15.29 | 15.52 | 15.05 | 15.30 | 236,050 | +0.02(+0.13%) |
Dec 08, 2023 | 15.19 | 15.41 | 14.71 | 15.28 | 226,588 | +0.21(+1.42%) |
Dec 07, 2023 | 14.82 | 15.10 | 14.42 | 15.07 | 267,359 | +0.28(+1.91%) |
Dec 06, 2023 | 14.75 | 15.19 | 14.75 | 14.79 | 286,607 | +0.22(+1.54%) |
Dec 05, 2023 | 14.63 | 14.69 | 14.45 | 14.56 | 203,665 | -0.17(-1.13%) |
Dec 04, 2023 | 14.40 | 14.81 | 14.03 | 14.73 | 197,067 | +0.25(+1.75%) |