Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.53 | 17.01 | 16.53 | 16.76 | 74,062 | +0.19(+1.15%) |
Feb 28, 2024 | 16.86 | 17.08 | 16.53 | 16.57 | 4,868 | -0.12(-0.72%) |
Feb 27, 2024 | 16.57 | 17.25 | 16.57 | 16.69 | 4,729 | -0.25(-1.48%) |
Feb 26, 2024 | 17.06 | 17.16 | 16.93 | 16.94 | 4,154 | -0.26(-1.51%) |
Feb 23, 2024 | 17.04 | 17.82 | 17.04 | 17.20 | 5,248 | +0.02(+0.12%) |
Feb 22, 2024 | 16.51 | 17.18 | 16.47 | 17.18 | 2,750 | -1.08(-5.91%) |
Feb 21, 2024 | 18.23 | 18.35 | 18.20 | 18.26 | 3,464 | -0.46(-2.46%) |
Feb 20, 2024 | 19.34 | 19.42 | 18.72 | 18.72 | 5,426 | -0.59(-3.06%) |
Feb 16, 2024 | 19.00 | 19.31 | 18.88 | 19.31 | 4,942 | +0.24(+1.26%) |
Feb 15, 2024 | 19.00 | 19.08 | 18.32 | 19.07 | 2,879 | +0.90(+4.95%) |
Feb 14, 2024 | 18.88 | 18.88 | 18.17 | 18.17 | 4,254 | -0.18(-0.98%) |
Feb 13, 2024 | 18.35 | 18.37 | 18.27 | 18.35 | 3,718 | +0.08(+0.44%) |
Feb 12, 2024 | 18.99 | 18.99 | 18.27 | 18.27 | 2,803 | -0.45(-2.40%) |
Feb 09, 2024 | 18.45 | 18.79 | 18.45 | 18.72 | 3,794 | +0.31(+1.68%) |
Feb 08, 2024 | 18.60 | 18.60 | 18.25 | 18.41 | 4,179 | -0.15(-0.79%) |
Feb 07, 2024 | 18.43 | 18.75 | 18.43 | 18.56 | 4,908 | +0.31(+1.68%) |
Feb 06, 2024 | 18.40 | 18.52 | 18.25 | 18.25 | 2,774 | +0.08(+0.44%) |
Feb 05, 2024 | 18.21 | 18.36 | 18.15 | 18.17 | 7,967 | -0.24(-1.30%) |
Feb 02, 2024 | 18.52 | 18.72 | 18.41 | 18.41 | 2,007 | +0.34(+1.88%) |
Feb 01, 2024 | 18.07 | 18.24 | 18.07 | 18.07 | 2,651 | +0.08(+0.44%) |
Jan 31, 2024 | 18.24 | 18.31 | 17.99 | 17.99 | 2,661 | -0.15(-0.83%) |
Jan 30, 2024 | 18.04 | 18.14 | 17.96 | 18.14 | 3,815 | -0.26(-1.41%) |
Jan 29, 2024 | 18.22 | 18.40 | 18.22 | 18.40 | 3,738 | +0.30(+1.66%) |
Jan 26, 2024 | 18.09 | 18.14 | 18.02 | 18.10 | 1,673 | +0.03(+0.17%) |
Jan 25, 2024 | 18.05 | 18.12 | 18.00 | 18.07 | 2,419 | +0.18(+1.01%) |
Jan 24, 2024 | 17.97 | 18.18 | 17.89 | 17.89 | 3,866 | +0.26(+1.47%) |
Jan 23, 2024 | 17.73 | 17.74 | 17.58 | 17.63 | 8,535 | +0.22(+1.26%) |
Jan 22, 2024 | 17.72 | 17.72 | 17.38 | 17.41 | 6,219 | +0.25(+1.46%) |
Jan 19, 2024 | 17.11 | 17.24 | 17.01 | 17.16 | 19,140 | -0.09(-0.52%) |
Jan 18, 2024 | 17.11 | 17.25 | 17.00 | 17.25 | 27,718 | +0.38(+2.25%) |
Jan 17, 2024 | 17.06 | 17.06 | 16.87 | 16.87 | 28,602 | -0.22(-1.32%) |
Jan 16, 2024 | 17.19 | 17.22 | 17.09 | 17.09 | 2,930 | -0.91(-5.05%) |
Jan 12, 2024 | 18.25 | 18.28 | 17.98 | 18.00 | 25,721 | -0.14(-0.74%) |
Jan 11, 2024 | 17.91 | 18.14 | 17.91 | 18.14 | 5,090 | -0.08(-0.44%) |
Jan 10, 2024 | 18.17 | 18.22 | 18.11 | 18.22 | 2,701 | +0.31(+1.73%) |
Jan 09, 2024 | 17.83 | 18.15 | 17.79 | 17.91 | 6,651 | +0.03(+0.17%) |
Jan 08, 2024 | 18.02 | 18.02 | 17.12 | 17.88 | 7,951 | +0.23(+1.30%) |
Jan 05, 2024 | 17.91 | 17.91 | 17.36 | 17.65 | 3,376 | -0.01(-0.06%) |
Jan 04, 2024 | 17.32 | 17.91 | 17.32 | 17.66 | 4,004 | +0.09(+0.51%) |
Jan 03, 2024 | 17.86 | 18.19 | 17.57 | 17.57 | 3,129 | -0.37(-2.06%) |
Jan 02, 2024 | 18.40 | 18.62 | 17.94 | 17.94 | 3,866 | -0.38(-2.07%) |
Dec 29, 2023 | 18.33 | 18.38 | 18.26 | 18.32 | 2,441 | -0.25(-1.35%) |
Dec 28, 2023 | 18.53 | 18.62 | 18.40 | 18.57 | 6,329 | +0.17(+0.92%) |
Dec 27, 2023 | 18.97 | 18.97 | 18.27 | 18.40 | 5,730 | +0.02(+0.11%) |
Dec 26, 2023 | 18.40 | 18.40 | 17.61 | 18.38 | 4,243 | +0.08(+0.43%) |
Dec 22, 2023 | 17.62 | 18.30 | 17.62 | 18.30 | 2,246 | +0.15(+0.83%) |
Dec 21, 2023 | 18.40 | 18.40 | 17.90 | 18.15 | 3,904 | +0.09(+0.50%) |
Dec 20, 2023 | 18.40 | 18.40 | 17.87 | 18.06 | 3,606 | -0.34(-1.86%) |
Dec 19, 2023 | 18.46 | 18.46 | 17.86 | 18.40 | 3,934 | +0.11(+0.62%) |
Dec 18, 2023 | 18.50 | 18.55 | 18.29 | 18.29 | 4,000 | +0.32(+1.78%) |
Dec 15, 2023 | 18.26 | 18.26 | 17.97 | 17.97 | 5,752 | -0.10(-0.55%) |
Dec 14, 2023 | 18.05 | 18.12 | 18.00 | 18.07 | 25,587 | -0.13(-0.74%) |
Dec 13, 2023 | 17.84 | 18.23 | 17.83 | 18.20 | 6,692 | +0.20(+1.14%) |
Dec 12, 2023 | 17.89 | 18.00 | 17.89 | 18.00 | 10,053 | -0.05(-0.28%) |
Dec 11, 2023 | 17.38 | 18.06 | 17.38 | 18.05 | 14,363 | -0.30(-1.63%) |
Dec 08, 2023 | 18.26 | 18.38 | 18.18 | 18.35 | 4,002 | +0.22(+1.21%) |
Dec 07, 2023 | 18.03 | 18.13 | 17.98 | 18.13 | 43,654 | +0.04(+0.22%) |
Dec 06, 2023 | 17.50 | 18.27 | 17.50 | 18.09 | 43,383 | +0.07(+0.39%) |
Dec 05, 2023 | 17.99 | 18.03 | 17.89 | 18.02 | 11,095 | -0.07(-0.39%) |
Dec 04, 2023 | 17.48 | 18.55 | 17.48 | 18.09 | 14,957 | -0.04(-0.22%) |