Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.93 | 17.00 | 16.47 | 16.50 | 409,056 | -0.35(-2.08%) |
Feb 28, 2024 | 16.86 | 17.11 | 16.72 | 16.85 | 484,013 | -0.26(-1.52%) |
Feb 27, 2024 | 16.86 | 17.35 | 16.61 | 17.11 | 456,155 | +0.23(+1.36%) |
Feb 26, 2024 | 17.60 | 17.60 | 16.49 | 16.88 | 592,286 | -0.72(-4.09%) |
Feb 23, 2024 | 17.28 | 17.70 | 17.05 | 17.60 | 682,493 | +0.28(+1.62%) |
Feb 22, 2024 | 17.11 | 17.59 | 16.67 | 17.32 | 1,577,589 | +0.72(+4.34%) |
Feb 21, 2024 | 15.94 | 16.63 | 15.20 | 16.60 | 1,472,177 | +2.01(+13.78%) |
Feb 20, 2024 | 14.21 | 14.85 | 14.19 | 14.59 | 837,819 | +0.28(+1.96%) |
Feb 16, 2024 | 14.16 | 14.45 | 14.05 | 14.31 | 344,379 | +0.07(+0.49%) |
Feb 15, 2024 | 14.38 | 14.53 | 14.13 | 14.24 | 346,219 | -0.05(-0.35%) |
Feb 14, 2024 | 14.04 | 14.39 | 14.03 | 14.29 | 547,712 | +0.25(+1.78%) |
Feb 13, 2024 | 14.37 | 14.39 | 13.80 | 14.04 | 374,573 | -0.62(-4.23%) |
Feb 12, 2024 | 13.97 | 14.66 | 13.97 | 14.66 | 467,457 | +0.62(+4.42%) |
Feb 09, 2024 | 13.91 | 14.11 | 13.66 | 14.04 | 367,134 | +0.16(+1.15%) |
Feb 08, 2024 | 13.85 | 13.96 | 13.64 | 13.88 | 284,416 | -0.06(-0.43%) |
Feb 07, 2024 | 14.32 | 14.32 | 13.88 | 13.94 | 433,694 | -0.36(-2.52%) |
Feb 06, 2024 | 13.70 | 14.30 | 13.70 | 14.30 | 708,494 | +0.62(+4.53%) |
Feb 05, 2024 | 13.98 | 14.04 | 13.62 | 13.68 | 236,945 | -0.30(-2.15%) |
Feb 02, 2024 | 13.96 | 14.11 | 13.79 | 13.98 | 307,768 | -0.11(-0.78%) |
Feb 01, 2024 | 14.08 | 14.14 | 13.85 | 14.09 | 404,156 | +0.08(+0.57%) |
Jan 31, 2024 | 14.30 | 14.44 | 13.99 | 14.01 | 325,109 | -0.35(-2.44%) |
Jan 30, 2024 | 14.50 | 14.54 | 14.34 | 14.36 | 334,786 | -0.18(-1.24%) |
Jan 29, 2024 | 14.36 | 14.67 | 14.10 | 14.54 | 679,221 | +0.17(+1.18%) |
Jan 26, 2024 | 14.56 | 14.61 | 14.21 | 14.37 | 536,134 | -0.07(-0.48%) |
Jan 25, 2024 | 14.41 | 14.48 | 14.14 | 14.44 | 368,398 | +0.15(+1.05%) |
Jan 24, 2024 | 14.53 | 14.68 | 14.20 | 14.29 | 262,606 | -0.15(-1.04%) |
Jan 23, 2024 | 14.41 | 14.54 | 14.20 | 14.44 | 220,443 | +0.10(+0.70%) |
Jan 22, 2024 | 14.53 | 14.71 | 14.15 | 14.34 | 333,595 | -0.25(-1.71%) |
Jan 19, 2024 | 14.94 | 14.94 | 14.39 | 14.59 | 277,856 | -0.30(-2.01%) |
Jan 18, 2024 | 14.94 | 15.03 | 14.63 | 14.89 | 419,444 | +0.16(+1.09%) |
Jan 17, 2024 | 14.91 | 15.08 | 14.62 | 14.73 | 291,605 | -0.43(-2.84%) |
Jan 16, 2024 | 15.12 | 15.38 | 15.00 | 15.16 | 928,913 | -0.06(-0.39%) |
Jan 12, 2024 | 15.43 | 15.50 | 15.20 | 15.22 | 227,797 | +0.11(+0.73%) |
Jan 11, 2024 | 15.36 | 15.36 | 14.83 | 15.11 | 383,724 | -0.25(-1.63%) |
Jan 10, 2024 | 15.76 | 15.84 | 15.08 | 15.36 | 750,889 | -0.39(-2.48%) |
Jan 09, 2024 | 15.60 | 16.14 | 15.31 | 15.75 | 1,115,299 | -0.13(-0.82%) |
Jan 08, 2024 | 16.39 | 17.20 | 15.08 | 15.88 | 1,234,199 | -0.51(-3.11%) |
Jan 05, 2024 | 16.36 | 16.69 | 16.34 | 16.39 | 233,907 | -0.01(-0.06%) |
Jan 04, 2024 | 16.01 | 16.42 | 16.01 | 16.40 | 410,241 | +0.01(+0.06%) |
Jan 03, 2024 | 16.73 | 16.73 | 16.30 | 16.39 | 344,425 | -0.53(-3.13%) |
Jan 02, 2024 | 16.81 | 17.24 | 16.66 | 16.92 | 546,735 | -0.14(-0.82%) |
Dec 29, 2023 | 16.70 | 17.24 | 16.70 | 17.06 | 605,972 | +0.27(+1.61%) |
Dec 28, 2023 | 16.46 | 16.88 | 16.46 | 16.79 | 520,457 | +0.34(+2.07%) |
Dec 27, 2023 | 16.03 | 16.55 | 15.94 | 16.45 | 519,606 | +0.52(+3.26%) |
Dec 26, 2023 | 15.95 | 16.08 | 15.85 | 15.93 | 182,338 | +0.13(+0.82%) |
Dec 22, 2023 | 15.79 | 16.02 | 15.71 | 15.80 | 351,863 | +0.02(+0.13%) |
Dec 21, 2023 | 15.47 | 15.78 | 15.39 | 15.78 | 332,666 | +0.47(+3.07%) |
Dec 20, 2023 | 15.43 | 15.75 | 15.29 | 15.31 | 540,559 | -0.12(-0.78%) |
Dec 19, 2023 | 15.10 | 15.47 | 15.10 | 15.43 | 830,609 | +0.37(+2.46%) |
Dec 18, 2023 | 15.45 | 15.48 | 14.97 | 15.06 | 562,758 | -0.11(-0.73%) |
Dec 15, 2023 | 15.76 | 15.89 | 15.09 | 15.17 | 834,467 | -0.65(-4.11%) |
Dec 14, 2023 | 15.70 | 16.23 | 15.67 | 15.82 | 524,284 | +0.36(+2.33%) |
Dec 13, 2023 | 14.91 | 15.51 | 14.76 | 15.46 | 3,808,195 | +0.57(+3.83%) |
Dec 12, 2023 | 14.90 | 15.01 | 14.64 | 14.89 | 747,268 | -0.20(-1.33%) |
Dec 11, 2023 | 15.61 | 15.73 | 15.07 | 15.09 | 933,717 | -0.57(-3.64%) |
Dec 08, 2023 | 15.38 | 15.69 | 15.17 | 15.66 | 1,193,387 | +0.32(+2.09%) |
Dec 07, 2023 | 15.30 | 15.53 | 15.09 | 15.34 | 1,097,926 | +0.17(+1.12%) |
Dec 06, 2023 | 15.10 | 15.34 | 14.83 | 15.17 | 1,452,801 | +0.05(+0.33%) |
Dec 05, 2023 | 15.69 | 15.94 | 15.12 | 15.12 | 1,150,597 | -0.70(-4.42%) |
Dec 04, 2023 | 15.09 | 15.86 | 15.06 | 15.82 | 582,752 | +0.37(+2.39%) |