Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.38 | 15.85 | 15.26 | 15.54 | 258,510 | +0.16(+1.04%) |
Feb 28, 2024 | 15.75 | 15.89 | 15.10 | 15.38 | 212,905 | -0.37(-2.35%) |
Feb 27, 2024 | 16.62 | 16.63 | 15.75 | 15.75 | 253,581 | -0.98(-5.86%) |
Feb 26, 2024 | 16.37 | 16.99 | 16.37 | 16.73 | 93,663 | +0.13(+0.78%) |
Feb 23, 2024 | 16.45 | 16.99 | 15.81 | 16.60 | 558,907 | -0.61(-3.54%) |
Feb 22, 2024 | 17.20 | 17.55 | 16.92 | 17.21 | 162,669 | +0.09(+0.53%) |
Feb 21, 2024 | 17.16 | 17.24 | 16.92 | 17.12 | 65,438 | -0.03(-0.17%) |
Feb 20, 2024 | 16.81 | 17.53 | 16.72 | 17.15 | 97,002 | +0.26(+1.54%) |
Feb 16, 2024 | 17.20 | 17.41 | 16.81 | 16.89 | 52,249 | -0.51(-2.93%) |
Feb 15, 2024 | 17.29 | 17.67 | 17.29 | 17.40 | 83,312 | +0.14(+0.81%) |
Feb 14, 2024 | 17.36 | 17.56 | 17.01 | 17.26 | 127,609 | +0.14(+0.82%) |
Feb 13, 2024 | 17.01 | 17.31 | 16.60 | 17.12 | 91,580 | +0.00(+0.00%) |
Feb 12, 2024 | 16.51 | 17.15 | 16.41 | 17.12 | 108,899 | +0.83(+5.10%) |
Feb 09, 2024 | 16.27 | 16.38 | 16.12 | 16.29 | 98,412 | +0.09(+0.56%) |
Feb 08, 2024 | 16.53 | 16.53 | 16.04 | 16.20 | 114,322 | -0.41(-2.47%) |
Feb 07, 2024 | 16.25 | 16.83 | 16.13 | 16.61 | 122,020 | +0.38(+2.34%) |
Feb 06, 2024 | 15.75 | 16.30 | 15.52 | 16.23 | 125,579 | +0.34(+2.14%) |
Feb 05, 2024 | 15.40 | 15.89 | 15.22 | 15.89 | 86,438 | +0.42(+2.71%) |
Feb 02, 2024 | 15.45 | 15.93 | 15.31 | 15.47 | 97,356 | +0.10(+0.62%) |
Feb 01, 2024 | 15.28 | 15.54 | 15.21 | 15.38 | 66,289 | +0.11(+0.69%) |
Jan 31, 2024 | 15.71 | 15.81 | 15.20 | 15.27 | 83,180 | -0.35(-2.24%) |
Jan 30, 2024 | 15.90 | 16.16 | 15.45 | 15.62 | 173,531 | -0.38(-2.38%) |
Jan 29, 2024 | 15.97 | 16.14 | 15.75 | 16.00 | 146,389 | +0.03(+0.19%) |
Jan 26, 2024 | 15.94 | 16.09 | 15.92 | 15.97 | 146,832 | +0.02(+0.13%) |
Jan 25, 2024 | 16.00 | 16.06 | 15.74 | 15.95 | 78,502 | +0.08(+0.50%) |
Jan 24, 2024 | 15.80 | 16.13 | 15.80 | 15.87 | 55,655 | -0.17(-1.06%) |
Jan 23, 2024 | 16.14 | 16.18 | 15.56 | 16.04 | 197,958 | -0.01(-0.06%) |
Jan 22, 2024 | 16.00 | 16.46 | 15.85 | 16.05 | 126,381 | +0.05(+0.31%) |
Jan 19, 2024 | 16.30 | 16.66 | 15.98 | 16.00 | 138,086 | -0.29(-1.78%) |
Jan 18, 2024 | 16.45 | 16.92 | 16.26 | 16.29 | 105,104 | -0.16(-0.97%) |
Jan 17, 2024 | 16.50 | 16.58 | 16.31 | 16.45 | 45,635 | -0.27(-1.61%) |
Jan 16, 2024 | 17.01 | 17.03 | 16.42 | 16.72 | 125,996 | -0.38(-2.22%) |
Jan 12, 2024 | 17.28 | 17.50 | 17.07 | 17.10 | 71,819 | -0.12(-0.70%) |
Jan 11, 2024 | 16.90 | 17.43 | 16.70 | 17.22 | 81,355 | +0.27(+1.59%) |
Jan 10, 2024 | 17.29 | 17.45 | 16.88 | 16.95 | 87,646 | -0.37(-2.14%) |
Jan 09, 2024 | 17.50 | 17.70 | 17.10 | 17.32 | 111,060 | -0.22(-1.25%) |
Jan 08, 2024 | 17.18 | 17.68 | 17.02 | 17.54 | 83,870 | +0.12(+0.72%) |
Jan 05, 2024 | 17.60 | 17.99 | 17.39 | 17.41 | 97,443 | -0.23(-1.28%) |
Jan 04, 2024 | 17.61 | 18.12 | 17.60 | 17.64 | 83,678 | -0.03(-0.17%) |
Jan 03, 2024 | 17.55 | 17.72 | 17.47 | 17.67 | 57,489 | +0.12(+0.68%) |
Jan 02, 2024 | 17.87 | 18.00 | 17.41 | 17.55 | 81,174 | -0.32(-1.79%) |
Dec 29, 2023 | 18.20 | 18.20 | 17.71 | 17.87 | 139,105 | +0.01(+0.06%) |
Dec 28, 2023 | 17.75 | 18.00 | 17.43 | 17.86 | 43,474 | +0.04(+0.22%) |
Dec 27, 2023 | 17.58 | 18.49 | 17.58 | 17.82 | 121,604 | +0.10(+0.56%) |
Dec 26, 2023 | 17.07 | 18.27 | 17.03 | 17.72 | 189,726 | +0.54(+3.14%) |
Dec 22, 2023 | 16.74 | 17.25 | 16.66 | 17.18 | 101,585 | +0.75(+4.56%) |
Dec 21, 2023 | 16.61 | 16.83 | 16.40 | 16.43 | 60,253 | -0.04(-0.24%) |
Dec 20, 2023 | 16.26 | 16.95 | 16.18 | 16.47 | 97,521 | +0.14(+0.86%) |
Dec 19, 2023 | 16.46 | 16.71 | 16.26 | 16.33 | 92,602 | -0.04(-0.24%) |
Dec 18, 2023 | 16.97 | 17.19 | 16.35 | 16.37 | 110,787 | -0.60(-3.54%) |
Dec 15, 2023 | 17.04 | 17.41 | 16.89 | 16.97 | 103,646 | -0.39(-2.25%) |
Dec 14, 2023 | 17.12 | 17.59 | 17.01 | 17.36 | 77,840 | +0.16(+0.93%) |
Dec 13, 2023 | 16.97 | 17.50 | 16.89 | 17.20 | 95,819 | +0.15(+0.88%) |
Dec 12, 2023 | 17.17 | 17.21 | 16.70 | 17.05 | 47,932 | -0.25(-1.45%) |
Dec 11, 2023 | 17.12 | 17.40 | 16.97 | 17.30 | 64,007 | +0.02(+0.12%) |
Dec 08, 2023 | 16.77 | 17.29 | 16.71 | 17.28 | 23,722 | +0.41(+2.40%) |
Dec 07, 2023 | 16.89 | 17.20 | 16.80 | 16.88 | 50,802 | +0.18(+1.05%) |
Dec 06, 2023 | 17.22 | 17.25 | 16.64 | 16.70 | 113,644 | -0.49(-2.85%) |
Dec 05, 2023 | 17.31 | 17.74 | 17.16 | 17.19 | 59,190 | -0.33(-1.88%) |
Dec 04, 2023 | 17.63 | 17.75 | 17.27 | 17.52 | 39,212 | -0.11(-0.62%) |