Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.08 | 17.18 | 16.79 | 17.06 | 228,844 | +0.34(+2.03%) |
Feb 28, 2024 | 16.95 | 17.19 | 16.59 | 16.72 | 308,804 | -0.26(-1.53%) |
Feb 27, 2024 | 16.20 | 17.03 | 15.95 | 16.98 | 404,633 | +0.97(+6.06%) |
Feb 26, 2024 | 16.23 | 16.38 | 15.69 | 16.01 | 258,372 | -0.57(-3.44%) |
Feb 23, 2024 | 16.51 | 16.66 | 16.28 | 16.58 | 251,616 | +0.19(+1.16%) |
Feb 22, 2024 | 16.28 | 16.56 | 15.93 | 16.39 | 293,018 | +0.19(+1.17%) |
Feb 21, 2024 | 15.27 | 16.21 | 15.27 | 16.20 | 416,659 | +0.66(+4.25%) |
Feb 20, 2024 | 16.15 | 16.15 | 15.42 | 15.54 | 203,700 | -0.73(-4.49%) |
Feb 16, 2024 | 15.22 | 16.71 | 15.21 | 16.27 | 375,875 | +1.15(+7.61%) |
Feb 15, 2024 | 14.57 | 15.14 | 14.57 | 15.12 | 184,755 | +0.68(+4.71%) |
Feb 14, 2024 | 14.08 | 14.51 | 13.78 | 14.44 | 285,345 | +0.35(+2.48%) |
Feb 13, 2024 | 15.16 | 15.24 | 13.95 | 14.09 | 296,431 | -1.46(-9.39%) |
Feb 12, 2024 | 15.58 | 15.80 | 15.23 | 15.55 | 112,439 | -0.04(-0.26%) |
Feb 09, 2024 | 15.66 | 15.66 | 15.34 | 15.59 | 441,010 | -0.02(-0.13%) |
Feb 08, 2024 | 15.44 | 15.62 | 15.17 | 15.61 | 216,939 | +0.12(+0.77%) |
Feb 07, 2024 | 15.46 | 15.55 | 15.16 | 15.49 | 148,269 | +0.07(+0.45%) |
Feb 06, 2024 | 15.06 | 15.45 | 15.00 | 15.42 | 191,713 | +0.51(+3.42%) |
Feb 05, 2024 | 15.29 | 15.45 | 14.45 | 14.91 | 271,717 | -0.81(-5.15%) |
Feb 02, 2024 | 15.97 | 16.23 | 15.59 | 15.72 | 279,848 | -0.67(-4.09%) |
Feb 01, 2024 | 15.94 | 16.41 | 15.88 | 16.39 | 268,125 | +0.73(+4.66%) |
Jan 31, 2024 | 15.78 | 16.12 | 15.60 | 15.66 | 311,533 | -0.02(-0.13%) |
Jan 30, 2024 | 15.50 | 15.75 | 15.09 | 15.68 | 241,425 | -0.05(-0.32%) |
Jan 29, 2024 | 15.32 | 15.85 | 14.87 | 15.73 | 669,903 | +0.43(+2.81%) |
Jan 26, 2024 | 15.40 | 15.60 | 15.22 | 15.30 | 161,210 | -0.04(-0.26%) |
Jan 25, 2024 | 15.41 | 15.65 | 15.11 | 15.34 | 296,553 | +0.01(+0.07%) |
Jan 24, 2024 | 14.92 | 15.66 | 14.92 | 15.33 | 320,525 | +0.72(+4.93%) |
Jan 23, 2024 | 14.67 | 15.27 | 14.48 | 14.61 | 455,900 | +0.17(+1.18%) |
Jan 22, 2024 | 15.16 | 15.31 | 14.40 | 14.44 | 418,761 | -0.84(-5.50%) |
Jan 19, 2024 | 15.15 | 15.30 | 14.91 | 15.28 | 340,832 | +0.21(+1.39%) |
Jan 18, 2024 | 15.20 | 15.20 | 14.88 | 15.07 | 238,377 | -0.14(-0.92%) |
Jan 17, 2024 | 15.25 | 15.46 | 15.09 | 15.21 | 304,032 | -0.32(-2.06%) |
Jan 16, 2024 | 15.29 | 15.54 | 15.10 | 15.53 | 264,629 | -0.01(-0.06%) |
Jan 12, 2024 | 15.66 | 16.00 | 15.47 | 15.54 | 86,829 | -0.02(-0.13%) |
Jan 11, 2024 | 15.39 | 15.70 | 15.28 | 15.56 | 137,781 | +0.01(+0.06%) |
Jan 10, 2024 | 15.74 | 16.00 | 15.49 | 15.55 | 201,308 | -0.40(-2.51%) |
Jan 09, 2024 | 16.27 | 16.37 | 15.89 | 15.95 | 273,206 | -0.71(-4.26%) |
Jan 08, 2024 | 15.92 | 16.67 | 15.92 | 16.66 | 189,783 | +0.27(+1.65%) |
Jan 05, 2024 | 16.28 | 16.60 | 15.84 | 16.39 | 272,089 | +0.15(+0.92%) |
Jan 04, 2024 | 15.98 | 16.27 | 15.76 | 16.24 | 257,760 | +0.12(+0.74%) |
Jan 03, 2024 | 15.40 | 16.12 | 15.19 | 16.12 | 388,449 | +0.37(+2.35%) |
Jan 02, 2024 | 15.68 | 16.06 | 15.57 | 15.75 | 120,330 | -0.04(-0.25%) |
Dec 29, 2023 | 15.77 | 16.01 | 15.56 | 15.79 | 192,579 | -0.24(-1.50%) |
Dec 28, 2023 | 16.56 | 16.56 | 15.87 | 16.03 | 238,943 | -0.48(-2.91%) |
Dec 27, 2023 | 16.41 | 16.78 | 16.41 | 16.51 | 195,469 | -0.07(-0.42%) |
Dec 26, 2023 | 16.49 | 16.63 | 16.45 | 16.58 | 85,189 | -0.02(-0.12%) |
Dec 22, 2023 | 16.40 | 16.81 | 16.40 | 16.60 | 245,775 | +0.14(+0.85%) |
Dec 21, 2023 | 16.44 | 16.69 | 16.28 | 16.46 | 148,088 | +0.23(+1.42%) |
Dec 20, 2023 | 16.61 | 16.84 | 16.17 | 16.23 | 230,224 | -0.57(-3.39%) |
Dec 19, 2023 | 15.96 | 16.84 | 15.96 | 16.80 | 303,037 | +0.89(+5.59%) |
Dec 18, 2023 | 16.19 | 16.51 | 15.84 | 15.91 | 287,158 | -0.30(-1.85%) |
Dec 15, 2023 | 16.40 | 16.74 | 16.14 | 16.21 | 452,146 | -0.12(-0.73%) |
Dec 14, 2023 | 15.14 | 16.36 | 15.14 | 16.33 | 588,226 | +1.56(+10.56%) |
Dec 13, 2023 | 13.81 | 14.79 | 13.65 | 14.77 | 448,665 | +1.03(+7.50%) |
Dec 12, 2023 | 13.45 | 13.78 | 13.22 | 13.74 | 480,794 | +0.28(+2.08%) |
Dec 11, 2023 | 13.35 | 13.46 | 13.22 | 13.46 | 252,188 | -0.08(-0.59%) |
Dec 08, 2023 | 12.63 | 13.58 | 12.63 | 13.54 | 305,304 | +0.82(+6.45%) |
Dec 07, 2023 | 12.72 | 12.86 | 12.59 | 12.72 | 130,034 | +0.06(+0.47%) |
Dec 06, 2023 | 12.87 | 13.01 | 12.59 | 12.66 | 139,644 | -0.08(-0.63%) |
Dec 05, 2023 | 13.17 | 13.26 | 12.69 | 12.74 | 225,031 | -0.67(-5.00%) |
Dec 04, 2023 | 13.34 | 13.64 | 13.24 | 13.41 | 344,297 | -0.24(-1.76%) |