Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.76 | 15.40 | 14.72 | 15.12 | 1,192,620 | +0.37(+2.48%) |
Feb 28, 2024 | 14.54 | 15.18 | 14.41 | 14.75 | 1,156,237 | +0.16(+1.08%) |
Feb 27, 2024 | 14.48 | 14.67 | 14.14 | 14.60 | 991,709 | +0.22(+1.51%) |
Feb 26, 2024 | 13.87 | 14.49 | 13.76 | 14.38 | 1,119,658 | +0.51(+3.71%) |
Feb 23, 2024 | 14.15 | 14.41 | 13.85 | 13.86 | 1,263,105 | -0.39(-2.70%) |
Feb 22, 2024 | 14.40 | 14.67 | 13.89 | 14.25 | 1,591,967 | -0.23(-1.57%) |
Feb 21, 2024 | 14.07 | 14.60 | 13.92 | 14.48 | 1,307,006 | +0.26(+1.81%) |
Feb 20, 2024 | 13.75 | 15.37 | 13.53 | 14.22 | 2,170,767 | +0.35(+2.49%) |
Feb 16, 2024 | 16.85 | 17.16 | 13.65 | 13.87 | 5,026,799 | -4.35(-23.86%) |
Feb 15, 2024 | 18.48 | 18.88 | 18.01 | 18.22 | 968,406 | -0.33(-1.76%) |
Feb 14, 2024 | 18.24 | 18.57 | 18.00 | 18.55 | 723,950 | +0.62(+3.47%) |
Feb 13, 2024 | 18.37 | 18.63 | 17.79 | 17.93 | 1,181,072 | -0.99(-5.22%) |
Feb 12, 2024 | 18.42 | 19.05 | 18.42 | 18.91 | 933,119 | +0.58(+3.18%) |
Feb 09, 2024 | 18.25 | 18.48 | 17.88 | 18.33 | 658,361 | +0.09(+0.49%) |
Feb 08, 2024 | 17.80 | 18.38 | 17.80 | 18.24 | 884,010 | +0.27(+1.48%) |
Feb 07, 2024 | 18.49 | 18.49 | 17.88 | 17.98 | 888,023 | -0.54(-2.93%) |
Feb 06, 2024 | 18.50 | 18.83 | 18.25 | 18.52 | 1,020,948 | -0.04(-0.21%) |
Feb 05, 2024 | 18.68 | 18.73 | 18.24 | 18.56 | 1,276,452 | -0.44(-2.34%) |
Feb 02, 2024 | 18.69 | 19.53 | 18.69 | 19.00 | 921,587 | +0.03(+0.16%) |
Feb 01, 2024 | 18.97 | 19.36 | 18.78 | 18.97 | 815,936 | -0.01(-0.05%) |
Jan 31, 2024 | 18.95 | 19.51 | 18.73 | 18.98 | 1,018,972 | -0.03(-0.16%) |
Jan 30, 2024 | 18.76 | 19.21 | 18.40 | 19.01 | 1,089,697 | +0.06(+0.31%) |
Jan 29, 2024 | 19.84 | 19.84 | 18.80 | 18.95 | 976,618 | -0.89(-4.48%) |
Jan 26, 2024 | 18.92 | 20.68 | 18.85 | 19.84 | 1,424,105 | +1.09(+5.80%) |
Jan 25, 2024 | 18.00 | 18.77 | 17.98 | 18.76 | 896,797 | +0.96(+5.39%) |
Jan 24, 2024 | 18.58 | 18.58 | 17.77 | 17.80 | 740,184 | -0.67(-3.64%) |
Jan 23, 2024 | 19.03 | 19.42 | 18.42 | 18.47 | 727,417 | -0.18(-0.95%) |
Jan 22, 2024 | 18.52 | 18.73 | 17.96 | 18.65 | 1,132,759 | +0.32(+1.73%) |
Jan 19, 2024 | 18.34 | 18.41 | 17.80 | 18.33 | 586,547 | +0.12(+0.65%) |
Jan 18, 2024 | 18.05 | 18.28 | 17.73 | 18.21 | 676,175 | +0.18(+0.99%) |
Jan 17, 2024 | 17.94 | 18.68 | 17.85 | 18.03 | 788,894 | -0.19(-1.03%) |
Jan 16, 2024 | 18.02 | 18.23 | 17.69 | 18.22 | 841,613 | +0.11(+0.60%) |
Jan 12, 2024 | 17.66 | 18.18 | 17.63 | 18.11 | 593,023 | +0.64(+3.68%) |
Jan 11, 2024 | 17.65 | 17.67 | 17.10 | 17.47 | 574,593 | -0.30(-1.67%) |
Jan 10, 2024 | 17.89 | 18.04 | 17.64 | 17.77 | 508,755 | -0.30(-1.64%) |
Jan 09, 2024 | 17.72 | 18.09 | 17.41 | 18.06 | 758,656 | +0.07(+0.38%) |
Jan 08, 2024 | 18.72 | 18.72 | 17.94 | 18.00 | 796,508 | -0.69(-3.70%) |
Jan 05, 2024 | 17.95 | 18.93 | 17.84 | 18.69 | 1,047,901 | +0.64(+3.56%) |
Jan 04, 2024 | 18.24 | 18.24 | 17.76 | 18.04 | 740,048 | +0.12(+0.66%) |
Jan 03, 2024 | 17.86 | 18.23 | 17.69 | 17.93 | 841,058 | -0.02(-0.11%) |
Jan 02, 2024 | 17.90 | 18.38 | 17.54 | 17.95 | 738,034 | -0.19(-1.04%) |
Dec 29, 2023 | 18.24 | 18.31 | 17.95 | 18.13 | 715,296 | -0.13(-0.70%) |
Dec 28, 2023 | 17.81 | 18.26 | 17.77 | 18.26 | 435,726 | +0.35(+1.93%) |
Dec 27, 2023 | 18.07 | 18.14 | 17.81 | 17.92 | 559,720 | -0.09(-0.49%) |
Dec 26, 2023 | 17.87 | 18.08 | 17.64 | 18.00 | 407,735 | +0.25(+1.39%) |
Dec 22, 2023 | 18.29 | 18.58 | 17.54 | 17.76 | 466,465 | -0.54(-2.97%) |
Dec 21, 2023 | 18.02 | 18.37 | 18.02 | 18.30 | 548,157 | +0.41(+2.26%) |
Dec 20, 2023 | 18.26 | 18.62 | 17.89 | 17.90 | 979,507 | -0.37(-2.00%) |
Dec 19, 2023 | 17.87 | 18.34 | 17.74 | 18.26 | 1,017,612 | +0.48(+2.72%) |
Dec 18, 2023 | 17.69 | 18.17 | 17.52 | 17.78 | 988,997 | +0.27(+1.52%) |
Dec 15, 2023 | 18.15 | 18.15 | 17.35 | 17.51 | 2,946,056 | -0.50(-2.80%) |
Dec 14, 2023 | 19.04 | 19.52 | 17.56 | 18.01 | 1,465,343 | -0.35(-1.91%) |
Dec 13, 2023 | 17.61 | 18.47 | 17.13 | 18.37 | 1,974,026 | +0.76(+4.34%) |
Dec 12, 2023 | 17.86 | 18.16 | 17.53 | 17.60 | 956,696 | -0.40(-2.23%) |
Dec 11, 2023 | 18.39 | 18.45 | 17.57 | 18.00 | 1,118,897 | -0.19(-1.02%) |
Dec 08, 2023 | 18.39 | 18.83 | 17.97 | 18.19 | 1,031,985 | -0.32(-1.74%) |
Dec 07, 2023 | 18.11 | 18.53 | 17.84 | 18.51 | 1,999,899 | +0.53(+2.94%) |
Dec 06, 2023 | 18.72 | 18.98 | 17.92 | 17.98 | 1,407,223 | -0.73(-3.92%) |
Dec 05, 2023 | 19.56 | 19.56 | 18.53 | 18.72 | 1,064,362 | -0.88(-4.49%) |
Dec 04, 2023 | 20.48 | 20.88 | 19.54 | 19.60 | 1,394,331 | -1.07(-5.16%) |