Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.86 | 15.02 | 14.73 | 14.84 | 486,229 | +0.30(+2.03%) |
Feb 28, 2024 | 14.68 | 14.81 | 14.55 | 14.55 | 473,406 | -0.27(-1.79%) |
Feb 27, 2024 | 15.01 | 15.13 | 14.79 | 14.81 | 437,891 | -0.06(-0.40%) |
Feb 26, 2024 | 14.83 | 14.99 | 14.72 | 14.87 | 756,134 | -0.12(-0.79%) |
Feb 23, 2024 | 14.96 | 15.24 | 14.81 | 14.99 | 601,047 | +0.04(+0.26%) |
Feb 22, 2024 | 15.08 | 15.09 | 14.79 | 14.95 | 738,652 | -0.14(-0.91%) |
Feb 21, 2024 | 15.20 | 15.20 | 15.01 | 15.09 | 878,422 | -0.13(-0.84%) |
Feb 20, 2024 | 15.17 | 15.51 | 15.17 | 15.22 | 680,734 | -0.16(-1.02%) |
Feb 16, 2024 | 15.42 | 15.68 | 15.37 | 15.37 | 650,617 | -0.35(-2.25%) |
Feb 15, 2024 | 15.17 | 15.80 | 15.17 | 15.73 | 675,166 | +0.67(+4.44%) |
Feb 14, 2024 | 15.13 | 15.27 | 14.77 | 15.06 | 601,898 | +0.15(+0.99%) |
Feb 13, 2024 | 15.11 | 15.29 | 14.71 | 14.91 | 818,313 | -0.78(-4.96%) |
Feb 12, 2024 | 15.40 | 15.89 | 15.40 | 15.69 | 654,715 | +0.29(+1.85%) |
Feb 09, 2024 | 14.91 | 15.47 | 14.78 | 15.40 | 901,743 | +0.51(+3.44%) |
Feb 08, 2024 | 14.81 | 14.92 | 14.59 | 14.89 | 621,178 | +0.04(+0.27%) |
Feb 07, 2024 | 15.06 | 15.06 | 14.53 | 14.85 | 764,073 | -0.10(-0.65%) |
Feb 06, 2024 | 15.22 | 15.39 | 14.88 | 14.95 | 557,465 | -0.29(-1.91%) |
Feb 05, 2024 | 15.38 | 15.42 | 14.92 | 15.24 | 507,091 | -0.38(-2.42%) |
Feb 02, 2024 | 15.38 | 15.71 | 15.32 | 15.62 | 608,497 | -0.14(-0.86%) |
Feb 01, 2024 | 16.14 | 16.25 | 15.21 | 15.75 | 764,452 | -0.28(-1.75%) |
Jan 31, 2024 | 16.94 | 17.02 | 16.01 | 16.03 | 1,180,889 | -1.28(-7.39%) |
Jan 30, 2024 | 17.27 | 17.47 | 17.23 | 17.31 | 404,404 | -0.09(-0.50%) |
Jan 29, 2024 | 17.20 | 17.42 | 17.12 | 17.40 | 520,887 | +0.19(+1.13%) |
Jan 26, 2024 | 17.46 | 17.62 | 16.94 | 17.21 | 704,915 | +0.09(+0.51%) |
Jan 25, 2024 | 17.23 | 17.30 | 16.91 | 17.12 | 706,666 | +0.12(+0.68%) |
Jan 24, 2024 | 17.06 | 17.28 | 16.96 | 17.00 | 526,306 | +0.07(+0.40%) |
Jan 23, 2024 | 17.33 | 17.33 | 16.91 | 16.93 | 552,393 | -0.24(-1.41%) |
Jan 22, 2024 | 16.67 | 17.19 | 16.67 | 17.18 | 760,870 | +0.69(+4.17%) |
Jan 19, 2024 | 16.20 | 16.51 | 16.04 | 16.49 | 635,247 | +0.38(+2.34%) |
Jan 18, 2024 | 16.30 | 16.31 | 15.99 | 16.11 | 409,644 | -0.09(-0.54%) |
Jan 17, 2024 | 15.93 | 16.24 | 15.86 | 16.20 | 623,512 | -0.03(-0.18%) |
Jan 16, 2024 | 16.19 | 16.38 | 16.09 | 16.23 | 423,553 | -0.22(-1.35%) |
Jan 12, 2024 | 16.82 | 16.90 | 16.26 | 16.45 | 351,948 | -0.19(-1.16%) |
Jan 11, 2024 | 16.80 | 16.85 | 16.39 | 16.64 | 573,926 | -0.32(-1.88%) |
Jan 10, 2024 | 16.61 | 16.98 | 16.57 | 16.96 | 449,240 | +0.25(+1.51%) |
Jan 09, 2024 | 16.67 | 16.83 | 16.59 | 16.71 | 503,116 | -0.24(-1.43%) |
Jan 08, 2024 | 16.84 | 17.06 | 16.73 | 16.95 | 499,670 | +0.11(+0.63%) |
Jan 05, 2024 | 16.83 | 17.23 | 16.78 | 16.85 | 463,405 | -0.11(-0.63%) |
Jan 04, 2024 | 16.93 | 17.18 | 16.87 | 16.95 | 481,843 | +0.09(+0.52%) |
Jan 03, 2024 | 17.39 | 17.39 | 16.86 | 16.87 | 631,017 | -0.70(-3.97%) |
Jan 02, 2024 | 17.32 | 17.82 | 17.19 | 17.56 | 590,035 | +0.10(+0.55%) |
Dec 29, 2023 | 17.82 | 17.86 | 17.46 | 17.47 | 513,709 | -0.42(-2.33%) |
Dec 28, 2023 | 17.88 | 18.05 | 17.78 | 17.88 | 387,095 | -0.09(-0.49%) |
Dec 27, 2023 | 17.96 | 18.11 | 17.83 | 17.97 | 526,228 | -0.01(-0.05%) |
Dec 26, 2023 | 17.85 | 18.05 | 17.70 | 17.98 | 402,073 | +0.25(+1.42%) |
Dec 22, 2023 | 17.75 | 17.97 | 17.65 | 17.73 | 373,631 | +0.12(+0.66%) |
Dec 21, 2023 | 17.65 | 17.69 | 17.39 | 17.61 | 462,042 | +0.19(+1.11%) |
Dec 20, 2023 | 17.69 | 18.18 | 17.41 | 17.42 | 797,626 | -0.20(-1.15%) |
Dec 19, 2023 | 17.41 | 17.85 | 17.41 | 17.62 | 612,135 | +0.26(+1.51%) |
Dec 18, 2023 | 17.59 | 17.65 | 17.30 | 17.36 | 497,593 | -0.13(-0.72%) |
Dec 15, 2023 | 17.77 | 17.84 | 17.33 | 17.49 | 1,382,243 | -0.16(-0.93%) |
Dec 14, 2023 | 17.52 | 18.01 | 17.38 | 17.65 | 794,376 | +0.59(+3.46%) |
Dec 13, 2023 | 16.09 | 17.07 | 15.91 | 17.06 | 954,422 | +1.08(+6.73%) |
Dec 12, 2023 | 16.03 | 16.18 | 15.89 | 15.99 | 418,566 | -0.11(-0.66%) |
Dec 11, 2023 | 16.17 | 16.20 | 16.06 | 16.09 | 367,098 | -0.02(-0.12%) |
Dec 08, 2023 | 15.94 | 16.22 | 15.86 | 16.11 | 456,571 | +0.18(+1.16%) |
Dec 07, 2023 | 15.68 | 15.96 | 15.61 | 15.93 | 540,808 | +0.35(+2.24%) |
Dec 06, 2023 | 15.81 | 16.19 | 15.55 | 15.58 | 413,323 | -0.07(-0.43%) |
Dec 05, 2023 | 15.69 | 15.72 | 15.52 | 15.65 | 403,474 | -0.15(-0.98%) |
Dec 04, 2023 | 15.51 | 15.97 | 15.51 | 15.80 | 645,847 | +0.07(+0.43%) |