Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.89 | 14.93 | 14.66 | 14.67 | 14,434 | +0.06(+0.41%) |
Feb 28, 2024 | 14.75 | 15.30 | 14.57 | 14.61 | 56,170 | -0.40(-2.64%) |
Feb 27, 2024 | 14.86 | 15.02 | 14.83 | 15.00 | 5,378 | +0.00(+0.00%) |
Feb 26, 2024 | 15.16 | 15.28 | 14.88 | 15.00 | 8,541 | -0.16(-1.04%) |
Feb 23, 2024 | 15.35 | 15.35 | 14.90 | 15.16 | 12,991 | -0.34(-2.17%) |
Feb 22, 2024 | 15.29 | 15.51 | 15.23 | 15.50 | 15,194 | +0.06(+0.38%) |
Feb 21, 2024 | 15.02 | 15.44 | 15.02 | 15.44 | 11,011 | +0.33(+2.16%) |
Feb 20, 2024 | 15.89 | 15.91 | 14.90 | 15.11 | 21,226 | -0.66(-4.20%) |
Feb 16, 2024 | 15.97 | 16.20 | 15.63 | 15.77 | 15,633 | -0.22(-1.36%) |
Feb 15, 2024 | 15.77 | 16.16 | 15.47 | 15.99 | 19,838 | +0.08(+0.50%) |
Feb 14, 2024 | 15.56 | 15.96 | 15.34 | 15.91 | 18,961 | +0.39(+2.48%) |
Feb 13, 2024 | 16.31 | 16.62 | 15.36 | 15.53 | 30,273 | -1.23(-7.32%) |
Feb 12, 2024 | 16.97 | 17.00 | 16.75 | 16.75 | 31,294 | -0.20(-1.17%) |
Feb 09, 2024 | 16.27 | 17.17 | 16.27 | 16.95 | 24,501 | +0.65(+3.97%) |
Feb 08, 2024 | 16.44 | 16.64 | 16.05 | 16.30 | 15,798 | +0.01(+0.09%) |
Feb 07, 2024 | 16.37 | 16.43 | 16.29 | 16.29 | 7,687 | -0.18(-1.08%) |
Feb 06, 2024 | 16.35 | 16.47 | 16.23 | 16.47 | 11,560 | +0.16(+0.97%) |
Feb 05, 2024 | 16.62 | 16.82 | 16.22 | 16.31 | 16,068 | -0.30(-1.79%) |
Feb 02, 2024 | 16.42 | 16.97 | 16.40 | 16.60 | 16,074 | +0.14(+0.84%) |
Feb 01, 2024 | 16.12 | 17.06 | 15.93 | 16.47 | 25,024 | +0.58(+3.67%) |
Jan 31, 2024 | 16.70 | 16.70 | 15.67 | 15.88 | 18,408 | -0.85(-5.08%) |
Jan 30, 2024 | 16.73 | 17.30 | 16.35 | 16.73 | 8,346 | -0.26(-1.51%) |
Jan 29, 2024 | 17.18 | 17.25 | 16.31 | 16.99 | 42,452 | -0.30(-1.72%) |
Jan 26, 2024 | 17.92 | 17.92 | 17.17 | 17.29 | 13,224 | -0.48(-2.73%) |
Jan 25, 2024 | 18.57 | 18.57 | 17.37 | 17.77 | 24,794 | -0.49(-2.71%) |
Jan 24, 2024 | 19.06 | 19.06 | 18.01 | 18.27 | 16,370 | -0.55(-2.94%) |
Jan 23, 2024 | 20.01 | 20.01 | 18.82 | 18.82 | 23,409 | -0.97(-4.90%) |
Jan 22, 2024 | 19.12 | 19.91 | 19.12 | 19.79 | 13,948 | +0.73(+3.84%) |
Jan 19, 2024 | 18.84 | 19.11 | 18.59 | 19.06 | 9,240 | +0.42(+2.23%) |
Jan 18, 2024 | 18.80 | 19.13 | 18.64 | 18.64 | 10,147 | -0.18(-0.95%) |
Jan 17, 2024 | 18.56 | 19.08 | 18.56 | 18.82 | 12,054 | +0.08(+0.42%) |
Jan 16, 2024 | 18.29 | 18.88 | 18.29 | 18.74 | 17,243 | +0.26(+1.39%) |
Jan 12, 2024 | 18.86 | 18.86 | 18.13 | 18.48 | 11,183 | -0.11(-0.59%) |
Jan 11, 2024 | 18.68 | 18.69 | 17.93 | 18.59 | 15,944 | -0.27(-1.42%) |
Jan 10, 2024 | 18.75 | 18.94 | 18.56 | 18.86 | 15,065 | -0.06(-0.31%) |
Jan 09, 2024 | 19.05 | 19.35 | 18.83 | 18.92 | 12,623 | -0.28(-1.44%) |
Jan 08, 2024 | 18.90 | 19.35 | 18.73 | 19.19 | 19,502 | +0.25(+1.30%) |
Jan 05, 2024 | 18.66 | 19.25 | 18.64 | 18.95 | 26,348 | +0.29(+1.54%) |
Jan 04, 2024 | 19.17 | 19.48 | 18.65 | 18.66 | 18,443 | -0.26(-1.36%) |
Jan 03, 2024 | 19.84 | 19.95 | 18.92 | 18.92 | 33,431 | -0.92(-4.65%) |
Jan 02, 2024 | 19.72 | 20.13 | 19.29 | 19.84 | 22,190 | +0.13(+0.65%) |
Dec 29, 2023 | 20.52 | 20.65 | 19.50 | 19.71 | 36,531 | -0.85(-4.15%) |
Dec 28, 2023 | 20.69 | 20.92 | 20.51 | 20.57 | 10,118 | -0.08(-0.38%) |
Dec 27, 2023 | 21.14 | 21.15 | 20.41 | 20.64 | 21,847 | -0.59(-2.77%) |
Dec 26, 2023 | 20.15 | 21.41 | 20.15 | 21.23 | 26,132 | +0.88(+4.34%) |
Dec 22, 2023 | 20.69 | 20.75 | 19.91 | 20.35 | 49,667 | -0.29(-1.43%) |
Dec 21, 2023 | 21.28 | 21.28 | 20.58 | 20.64 | 25,597 | -0.54(-2.55%) |
Dec 20, 2023 | 21.16 | 21.60 | 20.87 | 21.18 | 28,865 | +0.10(+0.47%) |
Dec 19, 2023 | 20.93 | 21.40 | 20.80 | 21.09 | 28,348 | +0.33(+1.61%) |
Dec 18, 2023 | 20.70 | 21.01 | 20.51 | 20.75 | 33,813 | -0.12(-0.56%) |
Dec 15, 2023 | 19.90 | 21.00 | 19.60 | 20.87 | 119,974 | +1.13(+5.72%) |
Dec 14, 2023 | 19.62 | 19.74 | 19.13 | 19.74 | 27,663 | +0.04(+0.20%) |
Dec 13, 2023 | 18.95 | 19.74 | 18.89 | 19.70 | 51,173 | +0.75(+3.93%) |
Dec 12, 2023 | 19.13 | 19.41 | 18.82 | 18.96 | 23,014 | -0.10(-0.51%) |
Dec 11, 2023 | 19.43 | 19.43 | 18.82 | 19.06 | 30,615 | -0.43(-2.22%) |
Dec 08, 2023 | 19.13 | 19.77 | 19.10 | 19.49 | 21,556 | +0.26(+1.33%) |
Dec 07, 2023 | 18.85 | 19.28 | 18.85 | 19.23 | 28,464 | +0.19(+0.98%) |
Dec 06, 2023 | 18.99 | 19.48 | 18.94 | 19.05 | 34,991 | -0.04(-0.21%) |
Dec 05, 2023 | 18.88 | 19.29 | 18.75 | 19.08 | 21,187 | +0.21(+1.09%) |
Dec 04, 2023 | 19.11 | 19.40 | 18.69 | 18.88 | 33,416 | -0.17(-0.88%) |