Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.07 | 15.26 | 14.69 | 14.96 | 558,835 | +0.16(+1.08%) |
Feb 28, 2024 | 14.59 | 14.82 | 14.46 | 14.80 | 448,116 | -0.14(-0.94%) |
Feb 27, 2024 | 14.18 | 15.02 | 14.18 | 14.94 | 369,322 | +0.83(+5.88%) |
Feb 26, 2024 | 14.21 | 14.55 | 14.08 | 14.11 | 343,085 | -0.18(-1.26%) |
Feb 23, 2024 | 13.97 | 14.40 | 13.81 | 14.29 | 460,474 | +0.19(+1.35%) |
Feb 22, 2024 | 14.36 | 14.50 | 14.02 | 14.10 | 584,048 | -0.38(-2.62%) |
Feb 21, 2024 | 14.51 | 14.85 | 14.01 | 14.48 | 1,090,836 | -0.13(-0.89%) |
Feb 20, 2024 | 14.67 | 14.83 | 14.43 | 14.61 | 514,447 | +0.02(+0.14%) |
Feb 16, 2024 | 14.87 | 14.97 | 14.49 | 14.59 | 435,601 | -0.27(-1.82%) |
Feb 15, 2024 | 14.24 | 15.01 | 14.24 | 14.86 | 425,170 | +0.64(+4.50%) |
Feb 14, 2024 | 14.30 | 14.38 | 13.87 | 14.22 | 425,704 | +0.08(+0.57%) |
Feb 13, 2024 | 14.79 | 14.88 | 14.04 | 14.14 | 534,473 | -0.80(-5.35%) |
Feb 12, 2024 | 14.59 | 15.22 | 14.59 | 14.94 | 455,057 | +0.43(+2.96%) |
Feb 09, 2024 | 14.79 | 14.91 | 14.31 | 14.51 | 377,944 | -0.34(-2.29%) |
Feb 08, 2024 | 14.57 | 14.98 | 14.44 | 14.85 | 417,115 | +0.27(+1.85%) |
Feb 07, 2024 | 14.89 | 14.90 | 14.43 | 14.58 | 419,815 | -0.33(-2.21%) |
Feb 06, 2024 | 14.95 | 15.07 | 14.68 | 14.91 | 473,112 | +0.01(+0.07%) |
Feb 05, 2024 | 14.73 | 14.99 | 14.56 | 14.90 | 878,497 | +0.09(+0.61%) |
Feb 02, 2024 | 14.88 | 14.88 | 14.25 | 14.81 | 835,318 | -0.20(-1.33%) |
Feb 01, 2024 | 16.70 | 16.95 | 14.76 | 15.01 | 849,126 | -0.74(-4.69%) |
Jan 31, 2024 | 16.44 | 16.52 | 15.71 | 15.75 | 617,702 | -0.59(-3.61%) |
Jan 30, 2024 | 16.04 | 16.41 | 15.58 | 16.34 | 441,234 | -0.11(-0.67%) |
Jan 29, 2024 | 16.60 | 16.94 | 16.21 | 16.45 | 323,327 | -0.35(-2.08%) |
Jan 26, 2024 | 16.69 | 16.97 | 16.51 | 16.80 | 295,224 | +0.14(+0.84%) |
Jan 25, 2024 | 16.58 | 16.69 | 16.11 | 16.66 | 500,097 | +0.42(+2.58%) |
Jan 24, 2024 | 15.68 | 16.48 | 15.47 | 16.24 | 693,596 | +0.82(+5.31%) |
Jan 23, 2024 | 15.53 | 15.86 | 15.31 | 15.42 | 1,671,521 | -0.01(-0.06%) |
Jan 22, 2024 | 15.47 | 15.51 | 14.89 | 15.43 | 630,743 | +0.03(+0.19%) |
Jan 19, 2024 | 15.75 | 15.80 | 15.32 | 15.40 | 1,095,736 | -0.31(-1.97%) |
Jan 18, 2024 | 15.30 | 15.81 | 15.23 | 15.71 | 357,797 | +0.50(+3.28%) |
Jan 17, 2024 | 15.12 | 15.42 | 14.96 | 15.21 | 490,892 | -0.20(-1.30%) |
Jan 16, 2024 | 15.63 | 16.05 | 15.39 | 15.41 | 498,241 | -0.34(-2.16%) |
Jan 12, 2024 | 15.99 | 16.22 | 15.61 | 15.75 | 522,318 | +0.16(+1.03%) |
Jan 11, 2024 | 16.09 | 16.15 | 15.23 | 15.59 | 695,339 | -0.49(-3.04%) |
Jan 10, 2024 | 16.29 | 16.29 | 15.97 | 16.08 | 319,233 | -0.31(-1.89%) |
Jan 09, 2024 | 16.88 | 16.90 | 16.16 | 16.39 | 488,887 | -0.57(-3.36%) |
Jan 08, 2024 | 16.93 | 17.10 | 16.45 | 16.96 | 480,174 | -0.51(-2.92%) |
Jan 05, 2024 | 17.11 | 17.69 | 16.98 | 17.47 | 374,604 | +0.42(+2.46%) |
Jan 04, 2024 | 17.30 | 17.64 | 16.80 | 17.05 | 598,609 | -0.39(-2.23%) |
Jan 03, 2024 | 17.44 | 17.88 | 17.04 | 17.44 | 476,195 | -0.03(-0.17%) |
Jan 02, 2024 | 17.78 | 18.17 | 17.38 | 17.47 | 259,084 | -0.17(-0.96%) |
Dec 29, 2023 | 17.98 | 18.06 | 17.54 | 17.64 | 284,835 | -0.43(-2.38%) |
Dec 28, 2023 | 18.58 | 18.58 | 18.03 | 18.07 | 228,716 | -0.51(-2.74%) |
Dec 27, 2023 | 18.78 | 18.83 | 18.49 | 18.58 | 203,355 | -0.15(-0.80%) |
Dec 26, 2023 | 18.37 | 18.81 | 18.19 | 18.73 | 231,199 | +0.58(+3.19%) |
Dec 22, 2023 | 18.45 | 18.50 | 17.96 | 18.15 | 233,497 | +0.04(+0.22%) |
Dec 21, 2023 | 18.39 | 18.54 | 17.92 | 18.11 | 296,289 | -0.29(-1.57%) |
Dec 20, 2023 | 18.72 | 18.94 | 18.34 | 18.40 | 597,656 | -0.34(-1.81%) |
Dec 19, 2023 | 18.45 | 18.82 | 18.20 | 18.74 | 288,747 | +0.44(+2.40%) |
Dec 18, 2023 | 18.53 | 18.89 | 18.27 | 18.30 | 216,071 | +0.17(+0.94%) |
Dec 15, 2023 | 18.58 | 18.58 | 17.91 | 18.13 | 868,188 | -0.40(-2.16%) |
Dec 14, 2023 | 18.22 | 18.59 | 18.04 | 18.53 | 384,185 | +0.83(+4.68%) |
Dec 13, 2023 | 16.81 | 17.87 | 16.67 | 17.70 | 554,221 | +0.88(+5.23%) |
Dec 12, 2023 | 17.01 | 17.49 | 16.70 | 16.82 | 417,702 | -0.51(-2.94%) |
Dec 11, 2023 | 17.65 | 17.87 | 17.26 | 17.33 | 275,373 | -0.53(-2.96%) |
Dec 08, 2023 | 17.79 | 18.23 | 17.64 | 17.86 | 213,437 | +0.19(+1.07%) |
Dec 07, 2023 | 17.47 | 17.84 | 17.23 | 17.67 | 343,696 | +0.25(+1.43%) |
Dec 06, 2023 | 18.00 | 18.26 | 17.42 | 17.42 | 380,690 | -0.64(-3.54%) |
Dec 05, 2023 | 18.19 | 18.28 | 17.69 | 18.06 | 255,478 | -0.07(-0.39%) |
Dec 04, 2023 | 17.92 | 18.28 | 17.65 | 18.13 | 318,313 | +0.08(+0.44%) |