Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.08 | 15.27 | 14.70 | 14.97 | 558,480 | +0.16(+1.08%) |
Feb 28, 2024 | 14.60 | 14.83 | 14.47 | 14.81 | 447,831 | -0.14(-0.94%) |
Feb 27, 2024 | 14.19 | 15.03 | 14.19 | 14.95 | 369,087 | +0.83(+5.88%) |
Feb 26, 2024 | 14.22 | 14.56 | 14.09 | 14.12 | 342,867 | -0.18(-1.26%) |
Feb 23, 2024 | 13.98 | 14.41 | 13.82 | 14.30 | 460,181 | +0.19(+1.35%) |
Feb 22, 2024 | 14.37 | 14.51 | 14.03 | 14.11 | 583,676 | -0.38(-2.62%) |
Feb 21, 2024 | 14.52 | 14.86 | 14.02 | 14.49 | 1,090,142 | -0.13(-0.89%) |
Feb 20, 2024 | 14.68 | 14.84 | 14.44 | 14.62 | 514,120 | +0.02(+0.14%) |
Feb 16, 2024 | 14.88 | 14.97 | 14.50 | 14.60 | 435,324 | -0.27(-1.82%) |
Feb 15, 2024 | 14.25 | 15.02 | 14.25 | 14.87 | 424,900 | +0.64(+4.50%) |
Feb 14, 2024 | 14.31 | 14.39 | 13.88 | 14.23 | 425,433 | +0.08(+0.57%) |
Feb 13, 2024 | 14.80 | 14.88 | 14.05 | 14.15 | 534,133 | -0.80(-5.35%) |
Feb 12, 2024 | 14.60 | 15.23 | 14.60 | 14.95 | 454,768 | +0.43(+2.96%) |
Feb 09, 2024 | 14.80 | 14.91 | 14.31 | 14.52 | 377,704 | -0.34(-2.29%) |
Feb 08, 2024 | 14.58 | 14.99 | 14.45 | 14.86 | 416,849 | +0.27(+1.85%) |
Feb 07, 2024 | 14.90 | 14.91 | 14.44 | 14.59 | 419,548 | -0.33(-2.21%) |
Feb 06, 2024 | 14.96 | 15.08 | 14.69 | 14.92 | 472,810 | +0.01(+0.07%) |
Feb 05, 2024 | 14.74 | 15.00 | 14.57 | 14.91 | 877,937 | +0.09(+0.61%) |
Feb 02, 2024 | 14.89 | 14.89 | 14.26 | 14.82 | 834,786 | -0.20(-1.33%) |
Feb 01, 2024 | 16.71 | 16.96 | 14.77 | 15.02 | 848,585 | -0.74(-4.69%) |
Jan 31, 2024 | 16.45 | 16.53 | 15.72 | 15.76 | 617,309 | -0.59(-3.61%) |
Jan 30, 2024 | 16.05 | 16.42 | 15.59 | 16.35 | 440,953 | -0.11(-0.67%) |
Jan 29, 2024 | 16.61 | 16.95 | 16.22 | 16.46 | 323,121 | -0.35(-2.08%) |
Jan 26, 2024 | 16.70 | 16.98 | 16.52 | 16.81 | 295,036 | +0.14(+0.84%) |
Jan 25, 2024 | 16.59 | 16.70 | 16.12 | 16.67 | 499,779 | +0.42(+2.58%) |
Jan 24, 2024 | 15.69 | 16.49 | 15.48 | 16.25 | 693,155 | +0.82(+5.31%) |
Jan 23, 2024 | 15.54 | 15.87 | 15.32 | 15.43 | 1,670,456 | -0.01(-0.06%) |
Jan 22, 2024 | 15.48 | 15.52 | 14.90 | 15.44 | 630,341 | +0.03(+0.19%) |
Jan 19, 2024 | 15.76 | 15.81 | 15.33 | 15.41 | 1,095,038 | -0.31(-1.97%) |
Jan 18, 2024 | 15.31 | 15.82 | 15.24 | 15.72 | 357,569 | +0.50(+3.28%) |
Jan 17, 2024 | 15.13 | 15.43 | 14.96 | 15.22 | 490,579 | -0.20(-1.30%) |
Jan 16, 2024 | 15.64 | 16.06 | 15.40 | 15.42 | 497,923 | -0.34(-2.16%) |
Jan 12, 2024 | 16.00 | 16.23 | 15.62 | 15.76 | 521,986 | +0.16(+1.03%) |
Jan 11, 2024 | 16.10 | 16.16 | 15.24 | 15.60 | 694,896 | -0.49(-3.04%) |
Jan 10, 2024 | 16.30 | 16.30 | 15.98 | 16.09 | 319,030 | -0.31(-1.89%) |
Jan 09, 2024 | 16.89 | 16.91 | 16.17 | 16.40 | 488,576 | -0.57(-3.36%) |
Jan 08, 2024 | 16.94 | 17.11 | 16.46 | 16.97 | 479,868 | -0.51(-2.92%) |
Jan 05, 2024 | 17.12 | 17.70 | 16.99 | 17.48 | 374,365 | +0.42(+2.46%) |
Jan 04, 2024 | 17.31 | 17.65 | 16.81 | 17.06 | 598,228 | -0.39(-2.23%) |
Jan 03, 2024 | 17.45 | 17.89 | 17.05 | 17.45 | 475,892 | -0.03(-0.17%) |
Jan 02, 2024 | 17.79 | 18.18 | 17.39 | 17.48 | 258,919 | -0.17(-0.96%) |
Dec 29, 2023 | 17.99 | 18.07 | 17.55 | 17.65 | 284,654 | -0.43(-2.38%) |
Dec 28, 2023 | 18.59 | 18.59 | 18.04 | 18.08 | 228,570 | -0.51(-2.74%) |
Dec 27, 2023 | 18.79 | 18.84 | 18.50 | 18.59 | 203,225 | -0.15(-0.80%) |
Dec 26, 2023 | 18.38 | 18.82 | 18.20 | 18.74 | 231,052 | +0.58(+3.19%) |
Dec 22, 2023 | 18.46 | 18.51 | 17.97 | 18.16 | 233,348 | +0.04(+0.22%) |
Dec 21, 2023 | 18.40 | 18.55 | 17.93 | 18.12 | 296,101 | -0.29(-1.57%) |
Dec 20, 2023 | 18.73 | 18.95 | 18.35 | 18.41 | 597,275 | -0.34(-1.81%) |
Dec 19, 2023 | 18.46 | 18.83 | 18.21 | 18.75 | 288,564 | +0.44(+2.40%) |
Dec 18, 2023 | 18.54 | 18.90 | 18.28 | 18.31 | 215,934 | +0.17(+0.94%) |
Dec 15, 2023 | 18.59 | 18.59 | 17.92 | 18.14 | 867,635 | -0.40(-2.16%) |
Dec 14, 2023 | 18.23 | 18.60 | 18.05 | 18.54 | 383,941 | +0.83(+4.68%) |
Dec 13, 2023 | 16.82 | 17.88 | 16.68 | 17.71 | 553,868 | +0.88(+5.23%) |
Dec 12, 2023 | 17.02 | 17.50 | 16.71 | 16.83 | 417,436 | -0.51(-2.94%) |
Dec 11, 2023 | 17.66 | 17.88 | 17.27 | 17.34 | 275,198 | -0.53(-2.96%) |
Dec 08, 2023 | 17.80 | 18.24 | 17.65 | 17.87 | 213,301 | +0.19(+1.07%) |
Dec 07, 2023 | 17.48 | 17.85 | 17.24 | 17.68 | 343,478 | +0.25(+1.43%) |
Dec 06, 2023 | 18.01 | 18.27 | 17.43 | 17.43 | 380,447 | -0.64(-3.54%) |
Dec 05, 2023 | 18.20 | 18.29 | 17.70 | 18.07 | 255,315 | -0.07(-0.39%) |
Dec 04, 2023 | 17.93 | 18.29 | 17.66 | 18.14 | 318,110 | +0.08(+0.44%) |