Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.09 | 15.39 | 14.66 | 15.01 | 9,912,033 | +0.05(+0.37%) |
Feb 28, 2024 | 16.76 | 17.00 | 14.76 | 14.96 | 5,489,405 | -2.38(-13.75%) |
Feb 27, 2024 | 14.56 | 17.44 | 14.56 | 17.34 | 2,063,089 | +0.28(+1.64%) |
Feb 26, 2024 | 16.66 | 17.10 | 16.29 | 17.06 | 2,628,714 | +0.25(+1.49%) |
Feb 23, 2024 | 16.73 | 16.93 | 16.59 | 16.81 | 1,601,170 | +0.21(+1.27%) |
Feb 22, 2024 | 16.43 | 16.60 | 16.27 | 16.60 | 659,104 | +0.20(+1.22%) |
Feb 21, 2024 | 16.07 | 16.54 | 15.46 | 16.40 | 1,315,355 | +0.15(+0.92%) |
Feb 20, 2024 | 16.40 | 16.60 | 16.16 | 16.25 | 1,231,614 | -0.36(-2.17%) |
Feb 16, 2024 | 16.64 | 16.78 | 16.48 | 16.61 | 699,744 | -0.19(-1.13%) |
Feb 15, 2024 | 16.81 | 17.16 | 16.78 | 16.80 | 1,202,151 | +0.13(+0.78%) |
Feb 14, 2024 | 16.07 | 16.71 | 16.07 | 16.67 | 587,721 | +0.78(+4.91%) |
Feb 13, 2024 | 15.75 | 16.26 | 15.74 | 15.89 | 506,129 | -0.24(-1.49%) |
Feb 12, 2024 | 16.18 | 16.48 | 16.07 | 16.13 | 554,572 | -0.14(-0.86%) |
Feb 09, 2024 | 16.03 | 16.30 | 15.95 | 16.27 | 412,422 | +0.28(+1.75%) |
Feb 08, 2024 | 15.19 | 16.01 | 14.87 | 15.99 | 1,377,634 | +0.76(+4.99%) |
Feb 07, 2024 | 15.73 | 15.76 | 15.22 | 15.23 | 466,342 | -0.39(-2.50%) |
Feb 06, 2024 | 15.14 | 15.66 | 14.99 | 15.62 | 726,670 | +0.47(+3.10%) |
Feb 05, 2024 | 14.97 | 15.23 | 14.80 | 15.15 | 702,953 | +0.11(+0.73%) |
Feb 02, 2024 | 15.10 | 15.34 | 14.84 | 15.04 | 311,039 | -0.28(-1.83%) |
Feb 01, 2024 | 14.28 | 15.46 | 14.28 | 15.32 | 601,305 | +0.60(+4.08%) |
Jan 31, 2024 | 14.62 | 14.94 | 14.54 | 14.72 | 956,671 | +0.10(+0.68%) |
Jan 30, 2024 | 14.98 | 14.98 | 14.58 | 14.62 | 406,274 | -0.40(-2.66%) |
Jan 29, 2024 | 14.95 | 15.04 | 14.72 | 15.02 | 442,078 | +0.04(+0.27%) |
Jan 26, 2024 | 15.07 | 15.18 | 14.92 | 14.98 | 435,511 | +0.05(+0.33%) |
Jan 25, 2024 | 14.80 | 14.95 | 14.58 | 14.93 | 629,559 | +0.30(+2.05%) |
Jan 24, 2024 | 15.21 | 15.28 | 14.63 | 14.63 | 536,499 | -0.38(-2.53%) |
Jan 23, 2024 | 15.35 | 15.40 | 14.81 | 15.01 | 473,212 | -0.21(-1.38%) |
Jan 22, 2024 | 15.03 | 15.44 | 14.87 | 15.22 | 626,665 | +0.24(+1.60%) |
Jan 19, 2024 | 14.70 | 14.98 | 14.46 | 14.98 | 717,817 | +0.27(+1.84%) |
Jan 18, 2024 | 14.81 | 14.87 | 14.57 | 14.71 | 605,164 | +0.02(+0.14%) |
Jan 17, 2024 | 14.98 | 15.10 | 14.62 | 14.69 | 702,130 | -0.53(-3.48%) |
Jan 16, 2024 | 15.16 | 15.29 | 15.04 | 15.22 | 544,957 | -0.12(-0.78%) |
Jan 12, 2024 | 15.48 | 15.59 | 15.22 | 15.34 | 593,192 | +0.08(+0.52%) |
Jan 11, 2024 | 15.42 | 15.49 | 15.13 | 15.26 | 920,549 | -0.29(-1.86%) |
Jan 10, 2024 | 16.37 | 16.37 | 15.49 | 15.55 | 809,406 | -0.87(-5.30%) |
Jan 09, 2024 | 15.69 | 17.41 | 15.69 | 16.42 | 1,075,759 | +0.64(+4.06%) |
Jan 08, 2024 | 15.65 | 15.95 | 15.61 | 15.78 | 763,676 | +0.03(+0.19%) |
Jan 05, 2024 | 15.99 | 16.04 | 15.60 | 15.75 | 1,153,904 | -0.33(-2.05%) |
Jan 04, 2024 | 16.11 | 16.24 | 15.97 | 16.08 | 1,150,799 | -0.13(-0.80%) |
Jan 03, 2024 | 16.59 | 16.60 | 16.07 | 16.21 | 644,035 | -0.54(-3.22%) |
Jan 02, 2024 | 16.71 | 17.04 | 16.53 | 16.75 | 578,024 | -0.10(-0.59%) |
Dec 29, 2023 | 17.10 | 17.22 | 16.83 | 16.85 | 347,706 | -0.31(-1.81%) |
Dec 28, 2023 | 17.23 | 17.39 | 17.11 | 17.16 | 276,218 | -0.10(-0.58%) |
Dec 27, 2023 | 17.14 | 17.30 | 17.00 | 17.26 | 375,085 | +0.21(+1.23%) |
Dec 26, 2023 | 16.64 | 17.11 | 16.47 | 17.05 | 296,365 | +0.42(+2.53%) |
Dec 22, 2023 | 16.71 | 16.86 | 16.44 | 16.63 | 449,463 | -0.02(-0.12%) |
Dec 21, 2023 | 16.71 | 17.03 | 16.64 | 16.65 | 894,245 | +0.11(+0.67%) |
Dec 20, 2023 | 16.47 | 16.89 | 16.25 | 16.54 | 681,145 | +0.01(+0.06%) |
Dec 19, 2023 | 16.16 | 16.55 | 16.10 | 16.53 | 373,256 | +0.47(+2.93%) |
Dec 18, 2023 | 15.80 | 16.10 | 15.68 | 16.06 | 811,631 | +0.24(+1.52%) |
Dec 15, 2023 | 15.63 | 15.95 | 15.18 | 15.82 | 2,041,965 | +0.36(+2.33%) |
Dec 14, 2023 | 15.25 | 15.79 | 15.25 | 15.46 | 706,108 | +0.45(+3.00%) |
Dec 13, 2023 | 14.41 | 15.05 | 14.28 | 15.01 | 648,724 | +0.56(+3.88%) |
Dec 12, 2023 | 14.52 | 14.55 | 14.33 | 14.45 | 441,174 | -0.06(-0.41%) |
Dec 11, 2023 | 14.44 | 14.57 | 14.23 | 14.51 | 425,101 | +0.11(+0.76%) |
Dec 08, 2023 | 14.13 | 14.41 | 14.10 | 14.40 | 326,809 | +0.29(+2.06%) |
Dec 07, 2023 | 13.95 | 14.11 | 13.81 | 14.11 | 488,322 | +0.18(+1.29%) |
Dec 06, 2023 | 14.06 | 14.31 | 13.88 | 13.93 | 464,209 | -0.07(-0.50%) |
Dec 05, 2023 | 14.06 | 14.11 | 13.83 | 14.00 | 582,549 | -0.14(-0.99%) |
Dec 04, 2023 | 13.98 | 14.16 | 13.81 | 14.14 | 538,668 | +0.14(+1.00%) |