Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.02 | 20.30 | 19.70 | 19.87 | 155,142 | -0.08(-0.40%) |
Feb 28, 2024 | 20.07 | 20.14 | 19.82 | 19.95 | 140,824 | -0.24(-1.17%) |
Feb 27, 2024 | 19.97 | 20.24 | 19.71 | 20.18 | 230,230 | +0.15(+0.74%) |
Feb 26, 2024 | 21.35 | 21.35 | 19.75 | 20.04 | 541,910 | -0.72(-3.46%) |
Feb 23, 2024 | 18.37 | 20.76 | 18.04 | 20.75 | 653,277 | +3.80(+22.40%) |
Feb 22, 2024 | 16.93 | 17.03 | 16.78 | 16.95 | 183,147 | -0.06(-0.35%) |
Feb 21, 2024 | 17.08 | 17.10 | 16.92 | 17.01 | 156,723 | -0.12(-0.69%) |
Feb 20, 2024 | 16.91 | 17.24 | 16.91 | 17.13 | 188,132 | +0.09(+0.52%) |
Feb 16, 2024 | 17.15 | 17.27 | 16.89 | 17.04 | 205,834 | -0.08(-0.46%) |
Feb 15, 2024 | 16.62 | 17.13 | 16.56 | 17.12 | 184,331 | +0.59(+3.57%) |
Feb 14, 2024 | 16.31 | 16.64 | 16.25 | 16.53 | 142,722 | +0.31(+1.88%) |
Feb 13, 2024 | 16.29 | 16.43 | 16.04 | 16.23 | 183,134 | -0.29(-1.73%) |
Feb 12, 2024 | 15.95 | 16.55 | 15.95 | 16.51 | 302,612 | +0.57(+3.58%) |
Feb 09, 2024 | 15.74 | 16.08 | 15.64 | 15.94 | 181,196 | +0.20(+1.25%) |
Feb 08, 2024 | 15.64 | 15.76 | 15.53 | 15.74 | 173,681 | +0.05(+0.31%) |
Feb 07, 2024 | 15.82 | 15.93 | 15.64 | 15.70 | 160,327 | -0.23(-1.42%) |
Feb 06, 2024 | 16.03 | 16.13 | 15.75 | 15.92 | 112,606 | -0.13(-0.80%) |
Feb 05, 2024 | 16.10 | 16.15 | 15.81 | 16.05 | 126,700 | -0.22(-1.33%) |
Feb 02, 2024 | 16.48 | 16.56 | 16.10 | 16.27 | 137,220 | -0.21(-1.25%) |
Feb 01, 2024 | 16.35 | 16.49 | 16.15 | 16.47 | 145,668 | +0.12(+0.72%) |
Jan 31, 2024 | 16.35 | 16.54 | 16.27 | 16.35 | 184,120 | -0.12(-0.72%) |
Jan 30, 2024 | 16.63 | 16.69 | 16.28 | 16.47 | 169,933 | -0.21(-1.24%) |
Jan 29, 2024 | 16.52 | 16.75 | 16.48 | 16.68 | 133,529 | +0.08(+0.47%) |
Jan 26, 2024 | 16.85 | 16.94 | 16.57 | 16.60 | 136,688 | -0.13(-0.77%) |
Jan 25, 2024 | 16.60 | 16.75 | 16.50 | 16.73 | 166,820 | +0.31(+1.92%) |
Jan 24, 2024 | 16.75 | 16.76 | 16.36 | 16.41 | 138,486 | -0.18(-1.07%) |
Jan 23, 2024 | 16.63 | 16.81 | 16.55 | 16.59 | 148,261 | +0.03(+0.18%) |
Jan 22, 2024 | 16.34 | 16.57 | 16.22 | 16.56 | 182,632 | +0.32(+2.00%) |
Jan 19, 2024 | 16.41 | 16.54 | 16.23 | 16.24 | 150,134 | -0.06(-0.36%) |
Jan 18, 2024 | 16.17 | 16.36 | 16.01 | 16.30 | 154,649 | +0.02(+0.12%) |
Jan 17, 2024 | 15.75 | 16.33 | 15.75 | 16.28 | 138,826 | +0.29(+1.78%) |
Jan 16, 2024 | 16.13 | 16.29 | 15.85 | 15.99 | 157,981 | -0.24(-1.46%) |
Jan 12, 2024 | 16.35 | 16.40 | 16.13 | 16.23 | 142,136 | +0.02(+0.12%) |
Jan 11, 2024 | 16.04 | 16.21 | 15.78 | 16.21 | 142,997 | +0.08(+0.49%) |
Jan 10, 2024 | 16.06 | 16.20 | 15.99 | 16.13 | 109,216 | -0.01(-0.06%) |
Jan 09, 2024 | 16.34 | 16.34 | 15.98 | 16.14 | 217,239 | -0.33(-2.03%) |
Jan 08, 2024 | 16.49 | 16.49 | 16.20 | 16.47 | 173,323 | +0.12(+0.72%) |
Jan 05, 2024 | 16.21 | 16.73 | 16.21 | 16.35 | 285,924 | +0.13(+0.79%) |
Jan 04, 2024 | 16.24 | 16.39 | 16.20 | 16.23 | 175,084 | +0.05(+0.30%) |
Jan 03, 2024 | 16.04 | 16.32 | 15.91 | 16.18 | 185,588 | +0.21(+1.29%) |
Jan 02, 2024 | 15.65 | 16.19 | 15.65 | 15.97 | 185,345 | +0.25(+1.57%) |
Dec 29, 2023 | 15.79 | 15.83 | 15.60 | 15.72 | 193,533 | -0.02(-0.13%) |
Dec 28, 2023 | 15.82 | 15.89 | 15.72 | 15.74 | 203,341 | -0.14(-0.87%) |
Dec 27, 2023 | 15.73 | 16.06 | 15.72 | 15.88 | 161,876 | +0.09(+0.56%) |
Dec 26, 2023 | 16.18 | 16.18 | 15.71 | 15.79 | 155,510 | -0.32(-2.02%) |
Dec 22, 2023 | 16.44 | 16.60 | 16.11 | 16.12 | 212,172 | -0.24(-1.44%) |
Dec 21, 2023 | 16.16 | 16.38 | 15.87 | 16.35 | 428,917 | +0.21(+1.28%) |
Dec 20, 2023 | 15.87 | 16.31 | 15.77 | 16.15 | 296,888 | +0.17(+1.05%) |
Dec 19, 2023 | 15.84 | 16.07 | 15.53 | 15.98 | 261,192 | +0.11(+0.68%) |
Dec 18, 2023 | 15.72 | 15.90 | 15.66 | 15.87 | 189,023 | +0.16(+1.00%) |
Dec 15, 2023 | 16.12 | 16.12 | 15.38 | 15.72 | 620,518 | -0.25(-1.54%) |
Dec 14, 2023 | 16.37 | 16.37 | 15.81 | 15.96 | 257,038 | -0.36(-2.23%) |
Dec 13, 2023 | 16.04 | 16.33 | 15.87 | 16.33 | 395,636 | +0.33(+2.09%) |
Dec 12, 2023 | 16.10 | 16.15 | 15.96 | 15.99 | 117,898 | -0.12(-0.73%) |
Dec 11, 2023 | 16.37 | 16.44 | 16.01 | 16.11 | 185,299 | -0.19(-1.15%) |
Dec 08, 2023 | 16.29 | 16.33 | 15.83 | 16.30 | 192,975 | -0.04(-0.24%) |
Dec 07, 2023 | 16.00 | 16.34 | 15.90 | 16.34 | 198,405 | +0.33(+2.09%) |
Dec 06, 2023 | 16.33 | 16.37 | 15.87 | 16.00 | 194,218 | -0.21(-1.31%) |
Dec 05, 2023 | 16.34 | 16.34 | 16.16 | 16.21 | 161,321 | -0.13(-0.77%) |
Dec 04, 2023 | 16.26 | 16.44 | 16.17 | 16.34 | 177,638 | +0.07(+0.42%) |