Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.04 | 14.30 | 13.90 | 14.11 | 715,254 | +0.33(+2.39%) |
Feb 28, 2024 | 13.92 | 14.07 | 13.63 | 13.78 | 571,909 | -0.21(-1.50%) |
Feb 27, 2024 | 14.46 | 14.69 | 13.97 | 13.99 | 510,806 | -0.53(-3.65%) |
Feb 26, 2024 | 13.98 | 14.57 | 13.86 | 14.52 | 439,841 | +0.23(+1.61%) |
Feb 23, 2024 | 15.00 | 15.00 | 13.10 | 14.29 | 1,606,332 | -0.93(-6.11%) |
Feb 22, 2024 | 15.23 | 15.29 | 14.98 | 15.22 | 412,484 | -0.12(-0.78%) |
Feb 21, 2024 | 15.19 | 15.40 | 14.97 | 15.34 | 434,946 | +0.07(+0.46%) |
Feb 20, 2024 | 14.92 | 15.31 | 14.79 | 15.27 | 416,396 | +0.50(+3.39%) |
Feb 16, 2024 | 14.77 | 0 | -0.08(-0.54%) | |||
Feb 15, 2024 | 14.90 | 15.20 | 14.75 | 14.85 | 491,266 | +0.10(+0.68%) |
Feb 14, 2024 | 14.81 | 14.87 | 14.63 | 14.75 | 290,659 | +0.02(+0.14%) |
Feb 13, 2024 | 15.50 | 15.50 | 14.44 | 14.73 | 724,799 | -1.16(-7.30%) |
Feb 12, 2024 | 15.99 | 16.11 | 15.82 | 15.89 | 201,376 | -0.13(-0.81%) |
Feb 09, 2024 | 16.33 | 16.33 | 15.79 | 16.02 | 192,843 | -0.34(-2.08%) |
Feb 08, 2024 | 16.56 | 16.72 | 16.26 | 16.36 | 200,525 | -0.25(-1.51%) |
Feb 07, 2024 | 16.69 | 16.81 | 16.35 | 16.61 | 210,393 | -0.09(-0.54%) |
Feb 06, 2024 | 16.65 | 16.79 | 16.54 | 16.70 | 134,188 | +0.17(+1.03%) |
Feb 05, 2024 | 16.36 | 16.57 | 16.26 | 16.53 | 174,127 | -0.11(-0.66%) |
Feb 02, 2024 | 16.74 | 16.80 | 16.42 | 16.64 | 271,759 | -0.64(-3.70%) |
Feb 01, 2024 | 16.62 | 17.28 | 16.60 | 17.28 | 329,529 | +0.85(+5.17%) |
Jan 31, 2024 | 16.37 | 16.66 | 16.24 | 16.43 | 275,831 | +0.20(+1.23%) |
Jan 30, 2024 | 16.30 | 16.43 | 16.03 | 16.23 | 387,359 | +0.14(+0.87%) |
Jan 29, 2024 | 16.57 | 16.57 | 16.09 | 16.09 | 1,750,330 | -0.30(-1.83%) |
Jan 26, 2024 | 16.35 | 16.65 | 16.31 | 16.39 | 232,053 | -0.35(-2.09%) |
Jan 25, 2024 | 16.45 | 16.90 | 16.16 | 16.74 | 297,465 | +0.54(+3.33%) |
Jan 24, 2024 | 17.22 | 17.36 | 16.19 | 16.20 | 428,625 | -0.86(-5.04%) |
Jan 23, 2024 | 17.27 | 17.36 | 16.88 | 17.06 | 235,460 | -0.10(-0.58%) |
Jan 22, 2024 | 16.86 | 17.38 | 16.80 | 17.16 | 196,060 | +0.15(+0.88%) |
Jan 19, 2024 | 17.13 | 17.14 | 16.66 | 17.01 | 217,837 | +0.00(+0.00%) |
Jan 18, 2024 | 17.15 | 17.21 | 16.96 | 17.01 | 209,007 | +0.09(+0.53%) |
Jan 17, 2024 | 16.87 | 16.96 | 16.55 | 16.92 | 203,389 | -0.18(-1.05%) |
Jan 16, 2024 | 16.82 | 17.51 | 16.77 | 17.10 | 324,302 | +0.10(+0.59%) |
Jan 15, 2024 | 16.97 | 17.07 | 16.91 | 17.00 | 65,700 | -0.05(-0.29%) |
Jan 12, 2024 | 16.75 | 17.23 | 16.72 | 17.05 | 257,873 | +0.79(+4.86%) |
Jan 11, 2024 | 16.29 | 16.39 | 16.00 | 16.26 | 195,552 | -0.02(-0.12%) |
Jan 10, 2024 | 16.22 | 16.38 | 16.05 | 16.28 | 164,704 | +0.11(+0.68%) |
Jan 09, 2024 | 16.15 | 16.21 | 15.91 | 16.17 | 166,761 | -0.01(-0.06%) |
Jan 08, 2024 | 15.85 | 16.34 | 15.78 | 16.18 | 216,961 | +0.18(+1.12%) |
Jan 05, 2024 | 15.85 | 16.29 | 15.75 | 16.00 | 251,251 | +0.09(+0.57%) |
Jan 04, 2024 | 15.93 | 16.18 | 15.73 | 15.91 | 357,825 | +0.01(+0.06%) |
Jan 03, 2024 | 16.30 | 16.40 | 15.73 | 15.90 | 364,239 | -0.91(-5.41%) |
Jan 02, 2024 | 17.21 | 17.35 | 16.77 | 16.81 | 273,047 | -0.39(-2.27%) |
Dec 29, 2023 | 17.20 | 0 | -0.07(-0.41%) | |||
Dec 28, 2023 | 17.52 | 17.59 | 17.26 | 17.27 | 281,927 | -0.30(-1.71%) |
Dec 27, 2023 | 17.59 | 17.95 | 17.50 | 17.57 | 214,602 | -0.05(-0.28%) |
Dec 22, 2023 | 17.62 | 0 | +0.28(+1.61%) | |||
Dec 21, 2023 | 17.24 | 17.37 | 17.14 | 17.34 | 380,495 | +0.37(+2.18%) |
Dec 20, 2023 | 17.52 | 17.59 | 16.97 | 16.97 | 289,628 | -0.62(-3.52%) |
Dec 19, 2023 | 17.12 | 17.81 | 17.10 | 17.59 | 314,540 | +0.46(+2.69%) |
Dec 18, 2023 | 17.09 | 17.27 | 16.96 | 17.13 | 269,536 | +0.20(+1.18%) |
Dec 15, 2023 | 16.92 | 17.12 | 16.70 | 16.93 | 652,197 | +0.05(+0.30%) |
Dec 14, 2023 | 17.44 | 17.69 | 16.71 | 16.88 | 482,198 | -0.24(-1.40%) |
Dec 13, 2023 | 16.20 | 17.14 | 15.94 | 17.12 | 623,463 | +0.87(+5.35%) |
Dec 12, 2023 | 16.73 | 16.73 | 16.22 | 16.25 | 338,059 | -0.43(-2.58%) |
Dec 11, 2023 | 16.70 | 16.74 | 16.42 | 16.68 | 345,997 | -0.30(-1.77%) |
Dec 08, 2023 | 17.09 | 17.36 | 16.65 | 16.98 | 374,492 | -0.44(-2.53%) |
Dec 07, 2023 | 17.62 | 17.65 | 17.38 | 17.42 | 499,392 | -0.12(-0.68%) |
Dec 06, 2023 | 17.60 | 17.66 | 17.33 | 17.54 | 409,525 | +0.08(+0.46%) |
Dec 05, 2023 | 17.59 | 17.65 | 17.12 | 17.46 | 536,361 | -0.22(-1.24%) |
Dec 04, 2023 | 18.01 | 18.03 | 17.34 | 17.68 | 382,977 | -0.56(-3.07%) |