Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.32 | 15.27 | 14.26 | 14.56 | 832,135 | +0.70(+5.05%) |
Feb 28, 2024 | 13.56 | 14.30 | 13.24 | 13.86 | 700,712 | +0.27(+1.99%) |
Feb 27, 2024 | 12.53 | 14.20 | 12.42 | 13.59 | 1,077,247 | +1.30(+10.58%) |
Feb 26, 2024 | 12.31 | 13.12 | 11.91 | 12.29 | 765,160 | -0.05(-0.41%) |
Feb 23, 2024 | 12.29 | 12.83 | 11.27 | 12.34 | 1,498,044 | -1.48(-10.71%) |
Feb 22, 2024 | 14.28 | 14.35 | 13.63 | 13.82 | 598,530 | -0.52(-3.63%) |
Feb 21, 2024 | 14.03 | 14.49 | 14.00 | 14.34 | 430,915 | +0.36(+2.58%) |
Feb 20, 2024 | 14.35 | 14.35 | 13.77 | 13.98 | 686,230 | -0.46(-3.19%) |
Feb 16, 2024 | 13.81 | 14.69 | 13.62 | 14.44 | 614,913 | +0.49(+3.51%) |
Feb 15, 2024 | 13.65 | 14.45 | 13.58 | 13.95 | 601,722 | +0.40(+2.95%) |
Feb 14, 2024 | 13.59 | 13.90 | 13.27 | 13.55 | 459,088 | +0.38(+2.89%) |
Feb 13, 2024 | 14.16 | 14.54 | 13.02 | 13.17 | 821,573 | -1.89(-12.55%) |
Feb 12, 2024 | 14.03 | 15.56 | 13.81 | 15.06 | 758,094 | +0.99(+7.04%) |
Feb 09, 2024 | 14.56 | 14.85 | 13.95 | 14.07 | 516,177 | -0.57(-3.89%) |
Feb 08, 2024 | 14.56 | 14.90 | 14.06 | 14.64 | 819,763 | +0.15(+1.04%) |
Feb 07, 2024 | 12.95 | 14.58 | 12.73 | 14.49 | 1,506,898 | +1.71(+13.38%) |
Feb 06, 2024 | 12.00 | 12.85 | 11.91 | 12.78 | 1,689,970 | +0.40(+3.23%) |
Feb 05, 2024 | 13.08 | 13.23 | 12.36 | 12.38 | 1,240,327 | -1.33(-9.70%) |
Feb 02, 2024 | 14.52 | 14.53 | 13.70 | 13.71 | 1,044,516 | -1.19(-7.99%) |
Feb 01, 2024 | 15.48 | 15.80 | 14.61 | 14.90 | 793,849 | -0.38(-2.49%) |
Jan 31, 2024 | 15.88 | 16.49 | 15.26 | 15.28 | 974,004 | -0.71(-4.44%) |
Jan 30, 2024 | 17.01 | 17.14 | 15.93 | 15.99 | 900,163 | -1.32(-7.63%) |
Jan 29, 2024 | 16.74 | 17.46 | 15.86 | 17.31 | 949,214 | -0.31(-1.76%) |
Jan 26, 2024 | 17.31 | 17.84 | 17.07 | 17.62 | 416,911 | +0.50(+2.92%) |
Jan 25, 2024 | 17.22 | 17.57 | 16.45 | 17.12 | 718,287 | -0.16(-0.93%) |
Jan 24, 2024 | 18.14 | 18.60 | 17.06 | 17.28 | 614,468 | -0.18(-1.03%) |
Jan 23, 2024 | 18.27 | 18.60 | 17.40 | 17.46 | 610,615 | -0.50(-2.78%) |
Jan 22, 2024 | 17.64 | 18.40 | 16.85 | 17.96 | 910,062 | +0.04(+0.22%) |
Jan 19, 2024 | 18.72 | 18.72 | 16.85 | 17.92 | 945,815 | -0.81(-4.32%) |
Jan 18, 2024 | 19.63 | 19.63 | 18.38 | 18.73 | 594,644 | -0.68(-3.53%) |
Jan 17, 2024 | 20.03 | 20.16 | 18.93 | 19.41 | 568,117 | -1.21(-5.89%) |
Jan 16, 2024 | 22.45 | 22.54 | 20.02 | 20.63 | 875,957 | -2.14(-9.40%) |
Jan 12, 2024 | 23.36 | 24.26 | 22.52 | 22.77 | 349,997 | -0.23(-1.00%) |
Jan 11, 2024 | 24.02 | 24.03 | 22.57 | 23.00 | 525,534 | -1.20(-4.96%) |
Jan 10, 2024 | 24.71 | 24.79 | 24.00 | 24.20 | 308,948 | -0.50(-2.02%) |
Jan 09, 2024 | 25.48 | 25.48 | 24.69 | 24.70 | 332,819 | -1.57(-5.98%) |
Jan 08, 2024 | 25.50 | 26.39 | 24.86 | 26.27 | 278,046 | +0.65(+2.54%) |
Jan 05, 2024 | 25.90 | 26.18 | 25.28 | 25.62 | 300,991 | -0.59(-2.25%) |
Jan 04, 2024 | 26.33 | 26.50 | 25.79 | 26.21 | 339,609 | -0.15(-0.57%) |
Jan 03, 2024 | 27.17 | 27.19 | 25.75 | 26.36 | 469,610 | -1.52(-5.45%) |
Jan 02, 2024 | 28.12 | 29.50 | 27.60 | 27.88 | 475,850 | -0.35(-1.24%) |
Dec 29, 2023 | 30.05 | 30.05 | 27.51 | 28.23 | 676,645 | -1.94(-6.43%) |
Dec 28, 2023 | 29.27 | 31.82 | 29.26 | 30.17 | 598,991 | +0.61(+2.06%) |
Dec 27, 2023 | 29.75 | 29.98 | 29.11 | 29.56 | 250,732 | -0.16(-0.54%) |
Dec 26, 2023 | 29.35 | 30.00 | 29.23 | 29.72 | 290,229 | +0.57(+1.96%) |
Dec 22, 2023 | 29.41 | 30.05 | 28.64 | 29.15 | 313,867 | -0.48(-1.62%) |
Dec 21, 2023 | 29.77 | 30.44 | 29.02 | 29.63 | 348,655 | +0.63(+2.17%) |
Dec 20, 2023 | 30.46 | 31.29 | 28.97 | 29.00 | 446,947 | -1.64(-5.35%) |
Dec 19, 2023 | 30.24 | 31.25 | 30.21 | 30.64 | 376,752 | +1.17(+3.97%) |
Dec 18, 2023 | 30.00 | 31.24 | 29.45 | 29.47 | 427,698 | -0.34(-1.14%) |
Dec 15, 2023 | 30.97 | 31.66 | 29.60 | 29.81 | 1,023,185 | +0.15(+0.52%) |
Dec 14, 2023 | 27.38 | 29.89 | 27.38 | 29.66 | 848,020 | +3.36(+12.76%) |
Dec 13, 2023 | 23.98 | 26.43 | 23.87 | 26.30 | 511,585 | +2.55(+10.74%) |
Dec 12, 2023 | 24.75 | 24.75 | 23.73 | 23.75 | 407,643 | -1.28(-5.11%) |
Dec 11, 2023 | 25.53 | 25.53 | 24.23 | 25.03 | 591,105 | -1.50(-5.65%) |
Dec 08, 2023 | 25.50 | 26.96 | 25.19 | 26.53 | 507,914 | +1.70(+6.85%) |
Dec 07, 2023 | 24.13 | 24.85 | 23.70 | 24.83 | 365,443 | +1.08(+4.55%) |
Dec 06, 2023 | 24.04 | 25.01 | 23.73 | 23.75 | 441,109 | +0.17(+0.72%) |
Dec 05, 2023 | 24.74 | 24.74 | 23.15 | 23.58 | 606,674 | -1.63(-6.47%) |
Dec 04, 2023 | 26.61 | 27.02 | 24.82 | 25.21 | 614,858 | -1.97(-7.25%) |