Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.94 | 15.17 | 14.68 | 14.85 | 23,008 | +0.18(+1.21%) |
Feb 28, 2024 | 14.84 | 15.09 | 14.66 | 14.67 | 20,114 | -0.28(-1.85%) |
Feb 27, 2024 | 15.06 | 15.22 | 14.87 | 14.95 | 13,311 | +0.11(+0.73%) |
Feb 26, 2024 | 14.84 | 15.20 | 14.76 | 14.84 | 22,362 | -0.09(-0.60%) |
Feb 23, 2024 | 15.14 | 15.21 | 14.93 | 14.93 | 12,322 | -0.17(-1.11%) |
Feb 22, 2024 | 15.11 | 15.24 | 14.66 | 15.10 | 41,678 | -0.08(-0.52%) |
Feb 21, 2024 | 15.06 | 15.20 | 14.96 | 15.18 | 28,170 | -0.16(-1.03%) |
Feb 20, 2024 | 15.32 | 15.72 | 15.32 | 15.34 | 33,025 | -0.19(-1.21%) |
Feb 16, 2024 | 15.47 | 15.82 | 15.33 | 15.52 | 54,745 | -0.01(-0.06%) |
Feb 15, 2024 | 15.09 | 15.57 | 15.08 | 15.53 | 35,907 | +0.49(+3.29%) |
Feb 14, 2024 | 15.01 | 15.28 | 14.76 | 15.04 | 25,729 | +0.29(+1.94%) |
Feb 13, 2024 | 15.38 | 15.68 | 14.71 | 14.75 | 40,851 | -0.98(-6.22%) |
Feb 12, 2024 | 15.88 | 15.98 | 15.73 | 15.73 | 31,950 | +0.10(+0.63%) |
Feb 09, 2024 | 15.92 | 16.06 | 15.41 | 15.63 | 24,182 | -0.31(-1.96%) |
Feb 08, 2024 | 16.26 | 16.26 | 15.78 | 15.95 | 27,915 | +0.24(+1.56%) |
Feb 07, 2024 | 15.93 | 15.93 | 15.43 | 15.70 | 24,554 | -0.08(-0.50%) |
Feb 06, 2024 | 15.61 | 15.87 | 15.61 | 15.78 | 61,597 | +0.16(+1.00%) |
Feb 05, 2024 | 15.50 | 15.95 | 15.50 | 15.62 | 23,107 | -0.30(-1.91%) |
Feb 02, 2024 | 16.13 | 16.43 | 15.88 | 15.93 | 22,270 | -0.48(-2.92%) |
Feb 01, 2024 | 16.89 | 16.89 | 16.21 | 16.41 | 20,179 | -0.32(-1.93%) |
Jan 31, 2024 | 17.43 | 17.51 | 16.55 | 16.73 | 22,570 | -0.73(-4.20%) |
Jan 30, 2024 | 17.32 | 17.57 | 17.22 | 17.46 | 10,066 | -0.01(-0.06%) |
Jan 29, 2024 | 17.42 | 17.58 | 17.38 | 17.47 | 14,679 | -0.14(-0.78%) |
Jan 26, 2024 | 17.61 | 18.08 | 17.30 | 17.61 | 12,355 | +0.07(+0.39%) |
Jan 25, 2024 | 17.48 | 17.62 | 17.13 | 17.54 | 25,096 | +0.30(+1.76%) |
Jan 24, 2024 | 17.14 | 17.24 | 17.03 | 17.24 | 15,852 | +0.34(+2.03%) |
Jan 23, 2024 | 17.37 | 17.45 | 16.89 | 16.89 | 17,520 | -0.34(-1.99%) |
Jan 22, 2024 | 17.18 | 17.27 | 17.00 | 17.24 | 27,091 | +0.29(+1.73%) |
Jan 19, 2024 | 16.62 | 16.95 | 16.54 | 16.94 | 12,089 | +0.48(+2.91%) |
Jan 18, 2024 | 16.45 | 16.78 | 16.23 | 16.46 | 19,486 | +0.06(+0.36%) |
Jan 17, 2024 | 16.37 | 16.79 | 16.37 | 16.41 | 12,272 | -0.20(-1.18%) |
Jan 16, 2024 | 16.64 | 16.76 | 16.49 | 16.60 | 26,923 | -0.09(-0.53%) |
Jan 12, 2024 | 16.97 | 17.02 | 16.44 | 16.69 | 19,882 | -0.04(-0.23%) |
Jan 11, 2024 | 16.78 | 17.08 | 16.37 | 16.73 | 29,145 | -0.23(-1.38%) |
Jan 10, 2024 | 16.93 | 17.02 | 16.73 | 16.96 | 20,888 | -0.09(-0.52%) |
Jan 09, 2024 | 17.39 | 17.42 | 16.94 | 17.05 | 24,960 | -0.50(-2.84%) |
Jan 08, 2024 | 17.50 | 17.58 | 17.47 | 17.55 | 11,467 | -0.04(-0.22%) |
Jan 05, 2024 | 17.36 | 17.84 | 17.36 | 17.59 | 67,682 | +0.05(+0.28%) |
Jan 04, 2024 | 17.62 | 17.98 | 17.45 | 17.54 | 25,196 | +0.06(+0.34%) |
Jan 03, 2024 | 18.02 | 18.11 | 17.35 | 17.48 | 28,685 | -0.51(-2.83%) |
Jan 02, 2024 | 18.01 | 18.30 | 17.76 | 17.99 | 27,248 | -0.06(-0.33%) |
Dec 29, 2023 | 18.21 | 18.30 | 18.05 | 18.05 | 17,343 | -0.26(-1.44%) |
Dec 28, 2023 | 18.24 | 18.40 | 18.23 | 18.31 | 17,890 | -0.02(-0.11%) |
Dec 27, 2023 | 18.58 | 18.58 | 18.16 | 18.33 | 35,413 | -0.11(-0.58%) |
Dec 26, 2023 | 18.55 | 18.59 | 18.39 | 18.44 | 24,419 | +0.15(+0.80%) |
Dec 22, 2023 | 18.26 | 18.39 | 18.07 | 18.29 | 23,122 | +0.21(+1.16%) |
Dec 21, 2023 | 18.13 | 18.13 | 17.89 | 18.08 | 23,460 | +0.15(+0.85%) |
Dec 20, 2023 | 18.27 | 18.59 | 17.85 | 17.93 | 44,534 | -0.24(-1.35%) |
Dec 19, 2023 | 17.79 | 18.31 | 17.79 | 18.18 | 33,295 | +0.42(+2.37%) |
Dec 18, 2023 | 18.07 | 18.07 | 17.63 | 17.76 | 30,288 | -0.25(-1.41%) |
Dec 15, 2023 | 18.29 | 18.29 | 17.69 | 18.01 | 138,721 | +0.05(+0.27%) |
Dec 14, 2023 | 18.11 | 18.35 | 17.84 | 17.96 | 62,918 | +0.22(+1.21%) |
Dec 13, 2023 | 16.24 | 18.11 | 16.12 | 17.75 | 125,113 | +1.70(+10.62%) |
Dec 12, 2023 | 16.32 | 16.37 | 15.47 | 16.04 | 28,136 | -0.20(-1.21%) |
Dec 11, 2023 | 16.18 | 16.34 | 16.04 | 16.24 | 31,449 | +0.04(+0.24%) |
Dec 08, 2023 | 16.16 | 16.37 | 16.11 | 16.20 | 28,137 | +0.03(+0.18%) |
Dec 07, 2023 | 16.06 | 16.20 | 15.94 | 16.17 | 39,819 | +0.07(+0.43%) |
Dec 06, 2023 | 16.22 | 16.63 | 15.98 | 16.10 | 47,682 | +0.04(+0.24%) |
Dec 05, 2023 | 16.19 | 16.39 | 16.06 | 16.06 | 25,897 | -0.45(-2.73%) |
Dec 04, 2023 | 15.90 | 16.53 | 15.90 | 16.51 | 25,739 | +0.54(+3.37%) |