Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.08 | 17.40 | 16.58 | 16.68 | 162,767 | -0.04(-0.24%) |
Feb 28, 2024 | 17.21 | 17.38 | 16.66 | 16.72 | 210,665 | -0.79(-4.51%) |
Feb 27, 2024 | 16.89 | 17.69 | 16.83 | 17.51 | 237,268 | +0.61(+3.61%) |
Feb 26, 2024 | 16.93 | 17.12 | 16.68 | 16.90 | 515,664 | -0.06(-0.35%) |
Feb 23, 2024 | 15.00 | 17.59 | 15.00 | 16.96 | 510,273 | -0.48(-2.75%) |
Feb 22, 2024 | 17.00 | 17.48 | 16.84 | 17.44 | 377,506 | +0.22(+1.28%) |
Feb 21, 2024 | 17.99 | 18.24 | 17.18 | 17.22 | 183,728 | -0.95(-5.23%) |
Feb 20, 2024 | 17.97 | 18.18 | 17.69 | 18.17 | 171,358 | -0.03(-0.16%) |
Feb 16, 2024 | 18.34 | 18.47 | 18.05 | 18.20 | 147,073 | -0.37(-1.99%) |
Feb 15, 2024 | 18.01 | 18.64 | 18.01 | 18.57 | 171,540 | +0.63(+3.51%) |
Feb 14, 2024 | 17.47 | 18.01 | 17.47 | 17.94 | 173,695 | +0.61(+3.52%) |
Feb 13, 2024 | 17.68 | 17.96 | 17.27 | 17.33 | 242,551 | -0.86(-4.73%) |
Feb 12, 2024 | 17.84 | 18.28 | 17.62 | 18.19 | 224,259 | +0.29(+1.62%) |
Feb 09, 2024 | 17.46 | 18.02 | 17.39 | 17.90 | 179,690 | +0.48(+2.76%) |
Feb 08, 2024 | 17.29 | 17.56 | 17.03 | 17.42 | 237,816 | +0.26(+1.52%) |
Feb 07, 2024 | 16.72 | 17.27 | 16.55 | 17.16 | 235,598 | +0.51(+3.06%) |
Feb 06, 2024 | 16.80 | 17.10 | 16.39 | 16.65 | 226,615 | -0.11(-0.66%) |
Feb 05, 2024 | 16.24 | 17.04 | 16.10 | 16.76 | 371,449 | +0.31(+1.88%) |
Feb 02, 2024 | 16.76 | 17.03 | 16.16 | 16.45 | 337,673 | -0.61(-3.58%) |
Feb 01, 2024 | 17.41 | 17.61 | 16.98 | 17.06 | 397,114 | +0.04(+0.24%) |
Jan 31, 2024 | 18.60 | 18.60 | 16.96 | 17.02 | 717,714 | -1.64(-8.79%) |
Jan 30, 2024 | 18.77 | 18.98 | 18.21 | 18.66 | 479,209 | -0.15(-0.80%) |
Jan 29, 2024 | 18.20 | 19.09 | 17.26 | 18.81 | 1,360,285 | +1.47(+8.48%) |
Jan 26, 2024 | 17.48 | 17.58 | 17.16 | 17.34 | 723,991 | -0.03(-0.17%) |
Jan 25, 2024 | 17.39 | 17.52 | 17.10 | 17.37 | 154,333 | +0.16(+0.93%) |
Jan 24, 2024 | 17.51 | 17.76 | 17.12 | 17.21 | 184,771 | -0.22(-1.26%) |
Jan 23, 2024 | 17.56 | 17.78 | 17.29 | 17.43 | 168,530 | -0.02(-0.11%) |
Jan 22, 2024 | 17.15 | 17.59 | 17.15 | 17.45 | 168,159 | +0.40(+2.35%) |
Jan 19, 2024 | 17.27 | 17.27 | 16.92 | 17.05 | 407,100 | -0.06(-0.35%) |
Jan 18, 2024 | 17.04 | 17.40 | 16.79 | 17.11 | 288,734 | +0.16(+0.94%) |
Jan 17, 2024 | 16.34 | 16.98 | 16.20 | 16.95 | 274,701 | +0.21(+1.25%) |
Jan 16, 2024 | 16.67 | 17.22 | 16.55 | 16.74 | 386,093 | +0.05(+0.30%) |
Jan 12, 2024 | 16.98 | 16.98 | 16.47 | 16.69 | 204,297 | +0.04(+0.24%) |
Jan 11, 2024 | 16.65 | 16.76 | 15.75 | 16.65 | 305,317 | +0.30(+1.83%) |
Jan 10, 2024 | 16.21 | 16.35 | 15.91 | 16.35 | 174,339 | +0.04(+0.25%) |
Jan 09, 2024 | 17.28 | 17.28 | 16.20 | 16.31 | 285,430 | -0.91(-5.28%) |
Jan 08, 2024 | 17.95 | 17.95 | 16.95 | 17.22 | 272,533 | -0.80(-4.44%) |
Jan 05, 2024 | 17.46 | 18.10 | 17.36 | 18.02 | 195,134 | +0.59(+3.38%) |
Jan 04, 2024 | 17.61 | 17.86 | 17.31 | 17.43 | 252,341 | -0.07(-0.40%) |
Jan 03, 2024 | 17.99 | 17.99 | 17.27 | 17.50 | 279,319 | -0.64(-3.53%) |
Jan 02, 2024 | 18.66 | 19.02 | 17.96 | 18.14 | 254,677 | -0.68(-3.61%) |
Dec 29, 2023 | 19.14 | 19.36 | 18.81 | 18.82 | 131,321 | -0.23(-1.21%) |
Dec 28, 2023 | 19.39 | 19.73 | 18.97 | 19.05 | 134,083 | -0.40(-2.06%) |
Dec 27, 2023 | 19.15 | 19.58 | 19.04 | 19.45 | 135,600 | +0.16(+0.83%) |
Dec 26, 2023 | 19.04 | 19.43 | 18.77 | 19.29 | 103,117 | +0.29(+1.53%) |
Dec 22, 2023 | 19.18 | 19.31 | 18.84 | 19.00 | 128,086 | +0.09(+0.48%) |
Dec 21, 2023 | 18.83 | 19.20 | 18.58 | 18.91 | 119,349 | +0.24(+1.29%) |
Dec 20, 2023 | 19.01 | 19.68 | 18.67 | 18.67 | 165,668 | -0.32(-1.69%) |
Dec 19, 2023 | 18.86 | 19.14 | 18.68 | 18.99 | 229,973 | +0.38(+2.04%) |
Dec 18, 2023 | 19.08 | 19.33 | 18.60 | 18.61 | 196,084 | +0.10(+0.54%) |
Dec 15, 2023 | 18.04 | 18.71 | 17.73 | 18.51 | 402,001 | +0.76(+4.28%) |
Dec 14, 2023 | 17.90 | 18.45 | 17.43 | 17.75 | 258,492 | +0.32(+1.84%) |
Dec 13, 2023 | 16.38 | 17.46 | 16.19 | 17.43 | 188,849 | +1.01(+6.15%) |
Dec 12, 2023 | 16.65 | 16.65 | 16.28 | 16.42 | 180,294 | -0.37(-2.20%) |
Dec 11, 2023 | 17.34 | 17.49 | 16.74 | 16.79 | 184,758 | -0.28(-1.64%) |
Dec 08, 2023 | 16.84 | 17.38 | 16.84 | 17.07 | 156,042 | +0.48(+2.89%) |
Dec 07, 2023 | 16.30 | 16.59 | 16.30 | 16.59 | 178,614 | +0.26(+1.59%) |
Dec 06, 2023 | 16.34 | 17.00 | 16.33 | 16.33 | 300,637 | +0.07(+0.43%) |
Dec 05, 2023 | 16.87 | 16.90 | 16.13 | 16.26 | 173,433 | -0.61(-3.62%) |
Dec 04, 2023 | 16.60 | 17.03 | 16.57 | 16.87 | 231,412 | +0.30(+1.81%) |