Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.14 | 16.18 | 16.13 | 16.15 | 7,526 | +0.30(+1.89%) |
Feb 28, 2024 | 15.87 | 16.03 | 15.58 | 15.85 | 19,963 | -0.10(-0.63%) |
Feb 27, 2024 | 16.04 | 16.22 | 15.95 | 15.95 | 10,915 | -0.05(-0.31%) |
Feb 26, 2024 | 16.00 | 16.04 | 16.00 | 16.00 | 4,130 | +0.04(+0.25%) |
Feb 23, 2024 | 16.02 | 16.02 | 15.96 | 15.96 | 5,222 | +0.05(+0.31%) |
Feb 22, 2024 | 15.75 | 16.02 | 15.54 | 15.91 | 14,200 | +0.10(+0.63%) |
Feb 21, 2024 | 15.74 | 16.18 | 15.66 | 15.81 | 15,504 | -0.22(-1.37%) |
Feb 20, 2024 | 16.05 | 16.52 | 16.03 | 16.03 | 13,290 | -0.19(-1.17%) |
Feb 16, 2024 | 16.50 | 16.56 | 16.21 | 16.22 | 13,731 | -0.34(-2.05%) |
Feb 15, 2024 | 16.14 | 16.56 | 16.04 | 16.56 | 14,346 | +0.52(+3.24%) |
Feb 14, 2024 | 15.47 | 16.04 | 15.46 | 16.04 | 16,249 | +0.60(+3.89%) |
Feb 13, 2024 | 15.75 | 16.08 | 15.41 | 15.44 | 24,774 | -0.90(-5.51%) |
Feb 12, 2024 | 16.15 | 16.53 | 16.15 | 16.34 | 12,822 | +0.33(+2.06%) |
Feb 09, 2024 | 15.75 | 16.18 | 15.71 | 16.01 | 10,429 | +0.20(+1.27%) |
Feb 08, 2024 | 15.81 | 16.30 | 15.81 | 15.81 | 10,998 | -0.04(-0.25%) |
Feb 07, 2024 | 15.98 | 15.98 | 15.57 | 15.85 | 25,770 | -0.20(-1.23%) |
Feb 06, 2024 | 16.34 | 16.37 | 15.85 | 16.05 | 28,381 | -0.34(-2.05%) |
Feb 05, 2024 | 16.32 | 16.51 | 16.14 | 16.38 | 17,812 | -0.15(-0.90%) |
Feb 02, 2024 | 16.53 | 16.92 | 16.53 | 16.53 | 20,035 | -0.23(-1.36%) |
Feb 01, 2024 | 16.57 | 16.94 | 16.32 | 16.76 | 23,011 | +0.20(+1.19%) |
Jan 31, 2024 | 17.02 | 17.18 | 16.56 | 16.56 | 17,299 | -0.49(-2.90%) |
Jan 30, 2024 | 17.24 | 17.46 | 17.06 | 17.06 | 19,736 | -0.33(-1.88%) |
Jan 29, 2024 | 17.91 | 17.91 | 17.35 | 17.38 | 13,456 | -0.20(-1.13%) |
Jan 26, 2024 | 18.05 | 18.05 | 17.35 | 17.58 | 8,852 | -0.32(-1.77%) |
Jan 25, 2024 | 17.71 | 17.90 | 17.35 | 17.90 | 23,743 | +0.40(+2.26%) |
Jan 24, 2024 | 17.67 | 18.03 | 17.33 | 17.50 | 31,391 | +0.06(+0.34%) |
Jan 23, 2024 | 18.05 | 18.05 | 17.44 | 17.44 | 15,736 | -0.46(-2.60%) |
Jan 22, 2024 | 17.63 | 17.96 | 17.63 | 17.91 | 12,211 | +0.28(+1.57%) |
Jan 19, 2024 | 17.53 | 17.84 | 17.14 | 17.63 | 17,018 | +0.26(+1.48%) |
Jan 18, 2024 | 17.20 | 17.55 | 17.19 | 17.37 | 7,863 | -0.02(-0.11%) |
Jan 17, 2024 | 17.08 | 17.44 | 17.07 | 17.39 | 12,218 | +0.04(+0.23%) |
Jan 16, 2024 | 17.35 | 17.66 | 17.27 | 17.35 | 15,812 | -0.19(-1.10%) |
Jan 12, 2024 | 17.58 | 17.77 | 17.50 | 17.55 | 8,824 | +0.09(+0.54%) |
Jan 11, 2024 | 17.22 | 17.50 | 17.12 | 17.45 | 25,828 | -0.05(-0.28%) |
Jan 10, 2024 | 17.59 | 17.63 | 17.36 | 17.50 | 24,302 | +0.05(+0.28%) |
Jan 09, 2024 | 17.48 | 17.86 | 17.43 | 17.45 | 23,069 | -0.30(-1.67%) |
Jan 08, 2024 | 17.67 | 18.28 | 17.67 | 17.75 | 37,186 | -0.37(-2.02%) |
Jan 05, 2024 | 17.68 | 18.22 | 17.68 | 18.11 | 62,489 | +0.31(+1.72%) |
Jan 04, 2024 | 17.82 | 18.09 | 17.78 | 17.81 | 22,377 | +0.05(+0.28%) |
Jan 03, 2024 | 17.84 | 18.22 | 17.63 | 17.76 | 26,877 | -0.11(-0.61%) |
Jan 02, 2024 | 18.05 | 18.18 | 17.71 | 17.87 | 26,787 | -0.36(-1.95%) |
Dec 29, 2023 | 18.42 | 18.42 | 18.05 | 18.22 | 11,941 | -0.13(-0.70%) |
Dec 28, 2023 | 18.73 | 18.73 | 18.13 | 18.35 | 17,471 | -0.40(-2.11%) |
Dec 27, 2023 | 18.72 | 18.79 | 18.44 | 18.75 | 27,460 | +0.14(+0.74%) |
Dec 26, 2023 | 18.54 | 18.79 | 18.32 | 18.61 | 9,257 | +0.08(+0.43%) |
Dec 22, 2023 | 18.72 | 18.79 | 18.52 | 18.53 | 17,925 | -0.26(-1.37%) |
Dec 21, 2023 | 18.75 | 18.82 | 18.39 | 18.79 | 28,180 | +0.39(+2.10%) |
Dec 20, 2023 | 18.51 | 18.79 | 18.29 | 18.40 | 32,426 | +0.02(+0.11%) |
Dec 19, 2023 | 18.08 | 18.58 | 17.82 | 18.38 | 48,845 | +0.30(+1.64%) |
Dec 18, 2023 | 17.90 | 18.09 | 17.26 | 18.08 | 50,012 | +0.15(+0.83%) |
Dec 15, 2023 | 17.57 | 18.01 | 17.08 | 17.94 | 73,473 | +0.43(+2.43%) |
Dec 14, 2023 | 16.86 | 17.51 | 16.86 | 17.51 | 40,360 | +1.12(+6.82%) |
Dec 13, 2023 | 17.15 | 17.80 | 16.21 | 16.39 | 125,207 | -0.61(-3.61%) |
Dec 12, 2023 | 17.07 | 17.10 | 16.90 | 17.01 | 9,581 | +0.03(+0.17%) |
Dec 11, 2023 | 16.92 | 17.09 | 16.80 | 16.98 | 18,890 | +0.08(+0.47%) |
Dec 08, 2023 | 16.67 | 17.15 | 16.61 | 16.90 | 23,078 | +0.33(+1.97%) |
Dec 07, 2023 | 16.05 | 16.57 | 16.05 | 16.57 | 16,504 | +0.67(+4.23%) |
Dec 06, 2023 | 16.31 | 16.40 | 15.67 | 15.90 | 37,510 | -0.25(-1.53%) |
Dec 05, 2023 | 16.08 | 16.26 | 15.99 | 16.15 | 15,400 | -0.16(-0.97%) |
Dec 04, 2023 | 16.16 | 16.31 | 16.02 | 16.30 | 13,904 | +0.21(+1.29%) |