Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.92 | 15.27 | 14.83 | 14.90 | 593,939 | +0.27(+1.85%) |
Feb 28, 2024 | 14.69 | 14.81 | 14.50 | 14.63 | 328,665 | -0.23(-1.55%) |
Feb 27, 2024 | 14.76 | 15.10 | 14.60 | 14.86 | 440,158 | +0.29(+1.99%) |
Feb 26, 2024 | 14.10 | 14.74 | 14.03 | 14.57 | 466,185 | +0.42(+2.97%) |
Feb 23, 2024 | 14.43 | 14.64 | 14.11 | 14.15 | 405,245 | -0.38(-2.62%) |
Feb 22, 2024 | 15.00 | 15.04 | 14.41 | 14.53 | 467,356 | -0.19(-1.29%) |
Feb 21, 2024 | 15.18 | 15.31 | 14.49 | 14.72 | 599,543 | -0.71(-4.60%) |
Feb 20, 2024 | 15.33 | 15.60 | 14.96 | 15.43 | 962,625 | -0.14(-0.90%) |
Feb 16, 2024 | 15.91 | 16.00 | 15.55 | 15.57 | 438,896 | -0.41(-2.57%) |
Feb 15, 2024 | 15.86 | 16.07 | 15.37 | 15.98 | 532,763 | +0.40(+2.57%) |
Feb 14, 2024 | 15.67 | 15.93 | 15.42 | 15.58 | 504,470 | +0.16(+1.04%) |
Feb 13, 2024 | 15.88 | 16.04 | 15.20 | 15.42 | 815,644 | -1.11(-6.72%) |
Feb 12, 2024 | 16.74 | 16.83 | 16.22 | 16.53 | 571,567 | -0.14(-0.84%) |
Feb 09, 2024 | 15.94 | 17.02 | 15.80 | 16.67 | 974,261 | +0.87(+5.51%) |
Feb 08, 2024 | 16.05 | 16.05 | 15.52 | 15.80 | 897,717 | -0.16(-1.00%) |
Feb 07, 2024 | 18.18 | 18.30 | 15.77 | 15.96 | 1,958,394 | -2.62(-14.10%) |
Feb 06, 2024 | 20.71 | 21.66 | 18.55 | 18.58 | 754,293 | -1.42(-7.10%) |
Feb 05, 2024 | 20.05 | 20.35 | 19.68 | 20.00 | 397,076 | -0.39(-1.91%) |
Feb 02, 2024 | 19.94 | 20.49 | 19.73 | 20.39 | 346,994 | +0.20(+0.99%) |
Feb 01, 2024 | 20.18 | 20.64 | 19.68 | 20.19 | 542,410 | +0.17(+0.85%) |
Jan 31, 2024 | 20.37 | 20.77 | 19.99 | 20.02 | 400,784 | -0.51(-2.48%) |
Jan 30, 2024 | 20.92 | 21.04 | 20.49 | 20.53 | 232,419 | -0.54(-2.56%) |
Jan 29, 2024 | 20.49 | 21.10 | 20.29 | 21.07 | 225,913 | +0.48(+2.33%) |
Jan 26, 2024 | 20.95 | 21.22 | 20.58 | 20.59 | 398,872 | -0.32(-1.53%) |
Jan 25, 2024 | 20.85 | 21.11 | 20.71 | 20.91 | 281,430 | +0.28(+1.36%) |
Jan 24, 2024 | 20.94 | 21.00 | 20.58 | 20.63 | 225,243 | -0.03(-0.15%) |
Jan 23, 2024 | 20.54 | 20.85 | 20.31 | 20.66 | 349,788 | +0.40(+1.97%) |
Jan 22, 2024 | 19.67 | 20.71 | 19.58 | 20.26 | 628,476 | +0.80(+4.11%) |
Jan 19, 2024 | 19.16 | 19.47 | 18.67 | 19.46 | 292,949 | +0.35(+1.83%) |
Jan 18, 2024 | 18.92 | 19.18 | 18.77 | 19.11 | 329,817 | +0.44(+2.36%) |
Jan 17, 2024 | 18.30 | 18.70 | 18.10 | 18.67 | 307,587 | -0.04(-0.21%) |
Jan 16, 2024 | 18.73 | 18.75 | 18.32 | 18.71 | 249,479 | -0.28(-1.47%) |
Jan 12, 2024 | 19.48 | 19.67 | 18.98 | 18.99 | 198,732 | -0.29(-1.50%) |
Jan 11, 2024 | 19.41 | 19.41 | 18.84 | 19.28 | 281,800 | -0.14(-0.72%) |
Jan 10, 2024 | 19.49 | 19.51 | 18.94 | 19.42 | 369,272 | -0.20(-1.02%) |
Jan 09, 2024 | 19.63 | 19.81 | 19.20 | 19.62 | 296,719 | -0.29(-1.46%) |
Jan 08, 2024 | 18.98 | 20.41 | 18.85 | 19.91 | 502,207 | +0.80(+4.19%) |
Jan 05, 2024 | 18.50 | 19.32 | 18.38 | 19.11 | 544,162 | +0.41(+2.19%) |
Jan 04, 2024 | 18.34 | 18.90 | 18.16 | 18.70 | 327,246 | +0.27(+1.47%) |
Jan 03, 2024 | 19.12 | 19.12 | 18.03 | 18.43 | 456,969 | -0.66(-3.46%) |
Jan 02, 2024 | 19.41 | 19.48 | 19.01 | 19.09 | 339,726 | -0.57(-2.90%) |
Dec 29, 2023 | 20.19 | 20.32 | 19.61 | 19.66 | 298,877 | -0.53(-2.63%) |
Dec 28, 2023 | 19.79 | 20.32 | 19.79 | 20.19 | 211,577 | +0.24(+1.20%) |
Dec 27, 2023 | 20.10 | 20.28 | 19.64 | 19.95 | 307,802 | -0.06(-0.30%) |
Dec 26, 2023 | 19.54 | 20.07 | 19.45 | 20.01 | 339,338 | +0.53(+2.72%) |
Dec 22, 2023 | 18.63 | 19.63 | 18.56 | 19.48 | 697,195 | +0.95(+5.13%) |
Dec 21, 2023 | 17.99 | 18.55 | 17.72 | 18.53 | 334,631 | +0.86(+4.87%) |
Dec 20, 2023 | 18.10 | 18.46 | 17.53 | 17.67 | 357,579 | -0.48(-2.64%) |
Dec 19, 2023 | 17.82 | 18.38 | 17.58 | 18.15 | 499,228 | +0.78(+4.49%) |
Dec 18, 2023 | 17.56 | 17.80 | 17.26 | 17.37 | 746,646 | -0.15(-0.86%) |
Dec 15, 2023 | 17.83 | 17.86 | 17.33 | 17.52 | 1,529,560 | -0.07(-0.40%) |
Dec 14, 2023 | 17.15 | 17.87 | 17.15 | 17.59 | 567,430 | +0.90(+5.39%) |
Dec 13, 2023 | 16.07 | 16.80 | 15.76 | 16.69 | 439,039 | +0.65(+4.05%) |
Dec 12, 2023 | 16.43 | 16.49 | 15.90 | 16.04 | 410,819 | -0.39(-2.37%) |
Dec 11, 2023 | 17.07 | 17.20 | 16.33 | 16.43 | 388,488 | -0.72(-4.20%) |
Dec 08, 2023 | 16.90 | 17.28 | 16.82 | 17.15 | 271,450 | +0.19(+1.12%) |
Dec 07, 2023 | 16.90 | 16.99 | 16.51 | 16.96 | 331,596 | +0.01(+0.03%) |
Dec 06, 2023 | 16.65 | 17.35 | 16.58 | 16.95 | 563,977 | +0.49(+3.01%) |
Dec 05, 2023 | 17.66 | 17.66 | 15.89 | 16.46 | 836,179 | -1.42(-7.94%) |
Dec 04, 2023 | 17.52 | 18.14 | 17.48 | 17.88 | 512,051 | +0.30(+1.71%) |