Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.45 | 18.65 | 17.90 | 18.33 | 327,033 | +0.16(+0.88%) |
Feb 28, 2024 | 18.32 | 18.55 | 17.44 | 18.17 | 157,148 | -0.42(-2.26%) |
Feb 27, 2024 | 18.16 | 18.72 | 18.00 | 18.59 | 92,798 | +0.63(+3.51%) |
Feb 26, 2024 | 17.05 | 17.96 | 17.05 | 17.96 | 108,024 | +0.87(+5.09%) |
Feb 23, 2024 | 17.79 | 17.79 | 16.94 | 17.09 | 121,912 | -0.70(-3.93%) |
Feb 22, 2024 | 17.68 | 18.04 | 17.34 | 17.79 | 98,851 | +0.10(+0.57%) |
Feb 21, 2024 | 19.10 | 19.21 | 17.52 | 17.69 | 215,898 | -1.55(-8.06%) |
Feb 20, 2024 | 19.18 | 19.74 | 18.95 | 19.24 | 312,725 | -0.09(-0.47%) |
Feb 16, 2024 | 18.59 | 19.87 | 18.15 | 19.33 | 450,890 | +0.53(+2.82%) |
Feb 15, 2024 | 19.22 | 19.66 | 18.68 | 18.80 | 1,676,920 | -0.42(-2.19%) |
Feb 14, 2024 | 19.01 | 19.33 | 18.87 | 19.22 | 250,342 | +0.47(+2.51%) |
Feb 13, 2024 | 18.78 | 19.31 | 18.44 | 18.75 | 268,954 | -0.55(-2.85%) |
Feb 12, 2024 | 18.98 | 19.59 | 18.97 | 19.30 | 325,082 | +0.32(+1.69%) |
Feb 09, 2024 | 18.53 | 19.27 | 18.53 | 18.98 | 316,435 | +0.48(+2.59%) |
Feb 08, 2024 | 16.32 | 18.63 | 16.10 | 18.50 | 466,160 | +2.48(+15.48%) |
Feb 07, 2024 | 15.95 | 16.09 | 15.63 | 16.02 | 823,733 | +0.01(+0.06%) |
Feb 06, 2024 | 15.90 | 16.31 | 15.84 | 16.01 | 192,977 | +0.02(+0.13%) |
Feb 05, 2024 | 16.30 | 16.38 | 15.82 | 15.99 | 369,955 | -0.48(-2.91%) |
Feb 02, 2024 | 15.75 | 16.79 | 15.74 | 16.47 | 545,200 | +0.57(+3.58%) |
Feb 01, 2024 | 15.76 | 16.05 | 15.40 | 15.90 | 265,938 | +0.20(+1.27%) |
Jan 31, 2024 | 15.84 | 16.40 | 15.67 | 15.70 | 421,154 | -0.13(-0.82%) |
Jan 30, 2024 | 15.97 | 16.03 | 15.48 | 15.83 | 309,659 | -0.29(-1.80%) |
Jan 29, 2024 | 16.20 | 16.32 | 15.76 | 16.12 | 332,112 | +0.05(+0.31%) |
Jan 26, 2024 | 15.49 | 16.45 | 15.12 | 16.07 | 412,037 | +0.75(+4.90%) |
Jan 25, 2024 | 15.26 | 15.43 | 14.52 | 15.32 | 406,198 | +0.28(+1.86%) |
Jan 24, 2024 | 15.75 | 15.75 | 14.85 | 15.04 | 212,254 | -0.07(-0.46%) |
Jan 23, 2024 | 15.22 | 15.39 | 14.75 | 15.11 | 128,442 | +0.08(+0.53%) |
Jan 22, 2024 | 14.87 | 15.47 | 14.60 | 15.03 | 299,224 | +0.26(+1.76%) |
Jan 19, 2024 | 14.32 | 14.84 | 13.44 | 14.77 | 405,652 | +0.50(+3.50%) |
Jan 18, 2024 | 15.67 | 15.67 | 14.15 | 14.27 | 343,899 | -1.32(-8.47%) |
Jan 17, 2024 | 14.67 | 15.59 | 14.33 | 15.59 | 422,005 | +0.92(+6.27%) |
Jan 16, 2024 | 14.54 | 14.74 | 14.24 | 14.67 | 121,018 | +0.08(+0.55%) |
Jan 12, 2024 | 14.10 | 14.59 | 13.91 | 14.59 | 107,810 | +0.52(+3.70%) |
Jan 11, 2024 | 14.29 | 14.29 | 13.72 | 14.07 | 109,082 | -0.15(-1.05%) |
Jan 10, 2024 | 14.55 | 15.00 | 14.11 | 14.22 | 69,930 | -0.39(-2.67%) |
Jan 09, 2024 | 14.40 | 14.76 | 14.22 | 14.61 | 92,470 | +0.05(+0.34%) |
Jan 08, 2024 | 13.84 | 14.58 | 13.67 | 14.56 | 111,921 | +0.75(+5.43%) |
Jan 05, 2024 | 13.89 | 13.91 | 13.40 | 13.81 | 178,849 | -0.28(-1.99%) |
Jan 04, 2024 | 14.10 | 14.49 | 13.84 | 14.09 | 173,638 | +0.07(+0.50%) |
Jan 03, 2024 | 15.33 | 15.33 | 13.95 | 14.02 | 264,059 | -1.19(-7.82%) |
Jan 02, 2024 | 14.97 | 15.48 | 14.69 | 15.21 | 255,718 | +0.21(+1.40%) |
Dec 29, 2023 | 15.21 | 15.30 | 14.75 | 15.00 | 298,202 | -0.06(-0.40%) |
Dec 28, 2023 | 14.46 | 15.06 | 14.46 | 15.06 | 443,032 | +0.66(+4.58%) |
Dec 27, 2023 | 14.36 | 14.64 | 14.28 | 14.40 | 142,910 | -0.04(-0.28%) |
Dec 26, 2023 | 14.67 | 14.67 | 14.25 | 14.44 | 305,439 | -0.06(-0.41%) |
Dec 22, 2023 | 15.15 | 16.11 | 14.39 | 14.50 | 301,840 | -0.57(-3.78%) |
Dec 21, 2023 | 14.90 | 15.24 | 14.83 | 15.07 | 102,701 | +0.20(+1.34%) |
Dec 20, 2023 | 15.08 | 15.54 | 14.74 | 14.87 | 304,913 | -0.23(-1.52%) |
Dec 19, 2023 | 15.15 | 16.21 | 14.90 | 15.10 | 312,397 | +0.09(+0.60%) |
Dec 18, 2023 | 15.00 | 15.24 | 14.57 | 15.01 | 349,565 | +0.01(+0.07%) |
Dec 15, 2023 | 15.38 | 15.89 | 14.83 | 15.00 | 1,621,424 | -0.24(-1.57%) |
Dec 14, 2023 | 16.20 | 16.32 | 15.04 | 15.24 | 237,862 | -0.69(-4.33%) |
Dec 13, 2023 | 14.99 | 16.03 | 14.95 | 15.93 | 386,707 | +0.88(+5.85%) |
Dec 12, 2023 | 14.20 | 15.11 | 14.15 | 15.05 | 207,655 | +0.80(+5.61%) |
Dec 11, 2023 | 14.35 | 14.38 | 13.93 | 14.25 | 140,811 | -0.02(-0.14%) |
Dec 08, 2023 | 14.37 | 14.61 | 13.93 | 14.27 | 144,742 | -0.17(-1.18%) |
Dec 07, 2023 | 13.39 | 14.53 | 13.27 | 14.44 | 227,465 | +1.02(+7.60%) |
Dec 06, 2023 | 13.25 | 13.65 | 13.22 | 13.42 | 199,299 | +0.19(+1.44%) |
Dec 05, 2023 | 13.31 | 13.59 | 13.18 | 13.23 | 126,076 | -0.10(-0.75%) |
Dec 04, 2023 | 13.02 | 13.35 | 12.93 | 13.33 | 121,785 | +0.30(+2.30%) |