Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.05 | 16.14 | 15.92 | 16.04 | 114,148 | -0.03(-0.19%) |
Feb 28, 2024 | 15.96 | 16.09 | 15.94 | 16.07 | 122,818 | +0.17(+1.07%) |
Feb 27, 2024 | 15.85 | 15.97 | 15.80 | 15.90 | 88,549 | +0.08(+0.51%) |
Feb 26, 2024 | 15.86 | 15.87 | 15.73 | 15.82 | 140,395 | -0.18(-1.12%) |
Feb 23, 2024 | 16.02 | 16.13 | 15.98 | 16.00 | 140,047 | +0.10(+0.63%) |
Feb 22, 2024 | 15.99 | 16.08 | 15.83 | 15.90 | 94,374 | +0.24(+1.53%) |
Feb 21, 2024 | 15.56 | 15.71 | 15.54 | 15.66 | 129,336 | +0.13(+0.84%) |
Feb 20, 2024 | 15.59 | 15.63 | 15.51 | 15.53 | 125,910 | +0.15(+0.98%) |
Feb 16, 2024 | 15.36 | 15.43 | 15.31 | 15.38 | 109,064 | -0.19(-1.22%) |
Feb 15, 2024 | 15.51 | 15.63 | 15.49 | 15.57 | 141,551 | +0.24(+1.57%) |
Feb 14, 2024 | 15.35 | 15.40 | 15.32 | 15.33 | 348,169 | +0.11(+0.72%) |
Feb 13, 2024 | 15.36 | 15.36 | 15.20 | 15.22 | 347,742 | -0.07(-0.49%) |
Feb 12, 2024 | 15.36 | 15.39 | 15.27 | 15.29 | 2,744,410 | +0.08(+0.56%) |
Feb 09, 2024 | 15.13 | 15.21 | 14.96 | 15.21 | 1,437,008 | -0.22(-1.43%) |
Feb 08, 2024 | 15.40 | 15.46 | 15.36 | 15.43 | 1,078,871 | -0.12(-0.77%) |
Feb 07, 2024 | 15.55 | 15.57 | 15.49 | 15.55 | 657,110 | -0.13(-0.83%) |
Feb 06, 2024 | 15.63 | 15.72 | 15.60 | 15.68 | 133,386 | -0.04(-0.25%) |
Feb 05, 2024 | 15.78 | 15.79 | 15.70 | 15.72 | 186,389 | -0.05(-0.32%) |
Feb 02, 2024 | 15.84 | 15.84 | 15.69 | 15.77 | 138,918 | -0.21(-1.31%) |
Feb 01, 2024 | 15.86 | 15.99 | 15.81 | 15.98 | 113,744 | +0.10(+0.63%) |
Jan 31, 2024 | 15.98 | 16.04 | 15.90 | 15.88 | 207,532 | -0.15(-0.94%) |
Jan 30, 2024 | 15.96 | 16.04 | 15.96 | 16.03 | 141,738 | +0.09(+0.56%) |
Jan 29, 2024 | 15.69 | 15.95 | 15.63 | 15.94 | 1,014,411 | +0.11(+0.69%) |
Jan 26, 2024 | 16.06 | 16.08 | 15.77 | 15.83 | 1,621,458 | -0.66(-4.00%) |
Jan 25, 2024 | 16.37 | 16.49 | 16.32 | 16.49 | 404,353 | -0.08(-0.48%) |
Jan 24, 2024 | 16.64 | 16.70 | 16.55 | 16.57 | 154,552 | -0.05(-0.30%) |
Jan 23, 2024 | 16.59 | 16.62 | 16.48 | 16.62 | 83,361 | -0.34(-2.00%) |
Jan 22, 2024 | 17.01 | 17.08 | 16.95 | 16.96 | 78,617 | +0.02(+0.09%) |
Jan 19, 2024 | 16.89 | 16.98 | 16.83 | 16.95 | 90,277 | +0.02(+0.15%) |
Jan 18, 2024 | 16.82 | 16.93 | 16.79 | 16.92 | 127,265 | +0.05(+0.30%) |
Jan 17, 2024 | 16.74 | 16.87 | 16.62 | 16.87 | 88,207 | -0.18(-1.06%) |
Jan 16, 2024 | 17.20 | 17.21 | 17.00 | 17.05 | 95,249 | -0.65(-3.67%) |
Jan 12, 2024 | 17.65 | 17.74 | 17.56 | 17.70 | 241,634 | -0.20(-1.12%) |
Jan 11, 2024 | 17.98 | 18.03 | 17.79 | 17.90 | 100,718 | -0.19(-1.05%) |
Jan 10, 2024 | 18.03 | 18.15 | 18.01 | 18.09 | 72,146 | -0.01(-0.06%) |
Jan 09, 2024 | 17.92 | 18.10 | 17.92 | 18.10 | 91,675 | +0.10(+0.55%) |
Jan 08, 2024 | 17.91 | 18.03 | 17.91 | 18.00 | 64,956 | +0.17(+0.96%) |
Jan 05, 2024 | 17.72 | 17.90 | 17.69 | 17.83 | 98,571 | +0.21(+1.19%) |
Jan 04, 2024 | 17.59 | 17.76 | 17.58 | 17.62 | 91,712 | +0.31(+1.80%) |
Jan 03, 2024 | 17.23 | 17.32 | 17.11 | 17.31 | 102,366 | -0.13(-0.75%) |
Jan 02, 2024 | 17.45 | 17.52 | 17.41 | 17.44 | 109,777 | -0.14(-0.82%) |
Dec 29, 2023 | 17.62 | 17.67 | 17.54 | 17.59 | 59,113 | -0.05(-0.31%) |
Dec 28, 2023 | 17.75 | 17.79 | 17.63 | 17.64 | 78,527 | -0.27(-1.51%) |
Dec 27, 2023 | 17.83 | 17.99 | 17.81 | 17.91 | 130,778 | -0.03(-0.17%) |
Dec 26, 2023 | 17.70 | 17.94 | 17.70 | 17.94 | 111,565 | +0.16(+0.90%) |
Dec 22, 2023 | 17.86 | 17.86 | 17.72 | 17.78 | 90,827 | -0.15(-0.84%) |
Dec 21, 2023 | 17.83 | 17.93 | 17.78 | 17.93 | 68,470 | +0.32(+1.82%) |
Dec 20, 2023 | 17.69 | 17.83 | 17.61 | 17.61 | 123,906 | -0.02(-0.10%) |
Dec 19, 2023 | 17.63 | 17.69 | 17.59 | 17.63 | 190,274 | +0.06(+0.33%) |
Dec 18, 2023 | 17.59 | 17.63 | 17.56 | 17.57 | 103,111 | -0.05(-0.28%) |
Dec 15, 2023 | 17.76 | 17.82 | 17.62 | 17.62 | 141,258 | -0.20(-1.12%) |
Dec 14, 2023 | 17.92 | 18.00 | 17.81 | 17.82 | 105,037 | +0.06(+0.34%) |
Dec 13, 2023 | 17.38 | 17.76 | 17.36 | 17.76 | 376,001 | +0.46(+2.66%) |
Dec 12, 2023 | 17.25 | 17.30 | 17.21 | 17.30 | 194,875 | -0.02(-0.12%) |
Dec 11, 2023 | 17.34 | 17.39 | 17.28 | 17.32 | 87,033 | -0.13(-0.74%) |
Dec 08, 2023 | 17.44 | 17.49 | 17.39 | 17.45 | 58,786 | +0.02(+0.11%) |
Dec 07, 2023 | 17.39 | 17.48 | 17.32 | 17.43 | 70,995 | +0.16(+0.93%) |
Dec 06, 2023 | 17.36 | 17.40 | 17.27 | 17.27 | 56,542 | +0.00(+0.00%) |
Dec 05, 2023 | 17.34 | 17.36 | 17.18 | 17.27 | 83,485 | -0.11(-0.63%) |
Dec 04, 2023 | 17.33 | 17.39 | 17.24 | 17.38 | 75,499 | -0.12(-0.69%) |