Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.46 | 17.61 | 16.97 | 17.22 | 103,685 | +0.51(+3.05%) |
Feb 28, 2024 | 16.68 | 17.01 | 16.61 | 16.71 | 18,905 | -0.07(-0.42%) |
Feb 27, 2024 | 17.27 | 17.38 | 16.70 | 16.78 | 41,218 | -0.37(-2.16%) |
Feb 26, 2024 | 17.16 | 17.33 | 17.02 | 17.15 | 17,298 | -0.15(-0.87%) |
Feb 23, 2024 | 17.49 | 17.66 | 17.20 | 17.30 | 19,170 | -0.04(-0.23%) |
Feb 22, 2024 | 17.45 | 17.64 | 17.20 | 17.34 | 20,843 | -0.20(-1.14%) |
Feb 21, 2024 | 17.48 | 17.67 | 17.22 | 17.54 | 23,204 | -0.14(-0.79%) |
Feb 20, 2024 | 17.74 | 18.17 | 17.55 | 17.68 | 22,676 | -0.40(-2.21%) |
Feb 16, 2024 | 18.41 | 18.58 | 18.03 | 18.08 | 25,109 | -0.41(-2.22%) |
Feb 15, 2024 | 18.00 | 18.59 | 18.00 | 18.49 | 74,632 | +0.66(+3.70%) |
Feb 14, 2024 | 17.57 | 17.88 | 17.24 | 17.83 | 34,534 | +0.52(+3.00%) |
Feb 13, 2024 | 17.25 | 17.43 | 16.91 | 17.31 | 84,453 | -0.71(-3.94%) |
Feb 12, 2024 | 17.81 | 18.33 | 17.81 | 18.02 | 59,376 | +0.15(+0.84%) |
Feb 09, 2024 | 17.63 | 17.91 | 17.49 | 17.87 | 26,895 | +0.41(+2.35%) |
Feb 08, 2024 | 17.34 | 17.63 | 17.19 | 17.46 | 25,490 | +0.27(+1.57%) |
Feb 07, 2024 | 17.29 | 17.35 | 16.49 | 17.19 | 64,589 | -0.16(-0.92%) |
Feb 06, 2024 | 17.27 | 17.35 | 16.88 | 17.35 | 37,649 | +0.08(+0.46%) |
Feb 05, 2024 | 17.45 | 17.58 | 17.02 | 17.27 | 26,130 | -0.35(-1.99%) |
Feb 02, 2024 | 17.49 | 17.92 | 17.49 | 17.62 | 35,655 | -0.19(-1.07%) |
Feb 01, 2024 | 17.68 | 18.00 | 16.88 | 17.81 | 59,164 | +0.12(+0.68%) |
Jan 31, 2024 | 18.15 | 18.49 | 17.69 | 17.69 | 59,427 | -0.96(-5.15%) |
Jan 30, 2024 | 18.77 | 18.77 | 18.59 | 18.65 | 12,225 | -0.17(-0.90%) |
Jan 29, 2024 | 18.68 | 18.84 | 18.47 | 18.82 | 31,545 | +0.23(+1.23%) |
Jan 26, 2024 | 18.51 | 18.73 | 18.12 | 18.59 | 31,905 | +0.27(+1.46%) |
Jan 25, 2024 | 18.83 | 18.83 | 17.83 | 18.32 | 41,695 | -0.18(-0.96%) |
Jan 24, 2024 | 18.63 | 18.76 | 18.26 | 18.50 | 57,009 | +0.22(+1.19%) |
Jan 23, 2024 | 19.82 | 19.82 | 18.16 | 18.28 | 150,867 | +0.36(+1.99%) |
Jan 22, 2024 | 17.60 | 17.93 | 17.48 | 17.93 | 36,994 | +0.58(+3.31%) |
Jan 19, 2024 | 17.65 | 17.65 | 17.29 | 17.35 | 56,359 | -0.13(-0.74%) |
Jan 18, 2024 | 17.18 | 17.48 | 17.18 | 17.48 | 19,555 | +0.08(+0.46%) |
Jan 17, 2024 | 16.91 | 17.49 | 16.91 | 17.40 | 29,130 | +0.05(+0.29%) |
Jan 16, 2024 | 17.05 | 17.52 | 16.97 | 17.35 | 33,895 | -0.10(-0.57%) |
Jan 12, 2024 | 17.85 | 17.85 | 17.09 | 17.45 | 119,009 | -0.14(-0.79%) |
Jan 11, 2024 | 17.60 | 17.63 | 17.29 | 17.59 | 27,411 | -0.21(-1.17%) |
Jan 10, 2024 | 17.59 | 17.82 | 17.53 | 17.80 | 31,244 | +0.11(+0.62%) |
Jan 09, 2024 | 17.92 | 18.08 | 17.57 | 17.69 | 34,328 | -0.36(-1.98%) |
Jan 08, 2024 | 18.27 | 18.44 | 17.89 | 18.05 | 28,749 | -0.34(-1.83%) |
Jan 05, 2024 | 17.94 | 18.71 | 17.94 | 18.38 | 148,057 | +0.22(+1.20%) |
Jan 04, 2024 | 18.28 | 18.56 | 18.16 | 18.17 | 24,560 | -0.07(-0.38%) |
Jan 03, 2024 | 18.82 | 18.82 | 18.15 | 18.23 | 36,279 | -0.74(-3.92%) |
Jan 02, 2024 | 18.59 | 19.34 | 18.59 | 18.98 | 51,551 | +0.10(+0.53%) |
Dec 29, 2023 | 19.43 | 19.43 | 18.78 | 18.88 | 61,852 | -0.65(-3.35%) |
Dec 28, 2023 | 19.36 | 19.66 | 19.36 | 19.53 | 62,445 | -0.20(-1.00%) |
Dec 27, 2023 | 19.58 | 20.05 | 19.43 | 19.73 | 71,374 | -0.04(-0.20%) |
Dec 26, 2023 | 19.74 | 19.89 | 19.64 | 19.77 | 70,906 | -0.04(-0.20%) |
Dec 22, 2023 | 18.94 | 20.02 | 18.94 | 19.81 | 99,635 | +0.82(+4.31%) |
Dec 21, 2023 | 18.87 | 19.02 | 18.68 | 18.99 | 49,510 | +0.33(+1.78%) |
Dec 20, 2023 | 18.99 | 19.58 | 18.61 | 18.66 | 94,708 | -0.51(-2.64%) |
Dec 19, 2023 | 18.86 | 19.24 | 18.76 | 19.17 | 78,928 | +0.34(+1.79%) |
Dec 18, 2023 | 18.55 | 19.04 | 18.39 | 18.83 | 86,442 | +0.16(+0.85%) |
Dec 15, 2023 | 18.73 | 18.85 | 18.34 | 18.67 | 250,481 | +0.10(+0.53%) |
Dec 14, 2023 | 18.34 | 19.17 | 18.13 | 18.57 | 94,948 | +0.75(+4.23%) |
Dec 13, 2023 | 17.04 | 18.11 | 16.79 | 17.82 | 168,687 | +0.93(+5.52%) |
Dec 12, 2023 | 17.21 | 17.24 | 16.87 | 16.89 | 33,899 | -0.21(-1.22%) |
Dec 11, 2023 | 16.87 | 17.11 | 16.85 | 17.09 | 51,277 | +0.20(+1.17%) |
Dec 08, 2023 | 16.93 | 17.11 | 16.86 | 16.90 | 113,032 | -0.09(-0.53%) |
Dec 07, 2023 | 16.59 | 16.99 | 16.59 | 16.99 | 36,232 | +0.42(+2.51%) |
Dec 06, 2023 | 16.45 | 16.91 | 16.44 | 16.57 | 69,002 | +0.33(+2.01%) |
Dec 05, 2023 | 16.38 | 16.38 | 16.03 | 16.24 | 21,817 | -0.14(-0.85%) |
Dec 04, 2023 | 16.16 | 16.61 | 16.16 | 16.38 | 58,094 | +0.21(+1.29%) |