Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.95 | 18.47 | 17.90 | 18.40 | 106,072 | +0.32(+1.77%) |
Feb 28, 2024 | 18.89 | 18.89 | 17.80 | 18.08 | 310,040 | -0.55(-2.95%) |
Feb 27, 2024 | 18.33 | 18.64 | 18.17 | 18.63 | 288,246 | +0.20(+1.08%) |
Feb 26, 2024 | 19.01 | 19.01 | 18.09 | 18.43 | 342,904 | -0.16(-0.87%) |
Feb 23, 2024 | 19.10 | 19.10 | 18.08 | 18.59 | 243,877 | +0.04(+0.20%) |
Feb 22, 2024 | 18.72 | 18.82 | 18.23 | 18.55 | 275,475 | +0.14(+0.78%) |
Feb 21, 2024 | 17.92 | 18.51 | 17.92 | 18.41 | 282,080 | +0.70(+3.98%) |
Feb 20, 2024 | 18.58 | 18.63 | 17.51 | 17.71 | 497,081 | +0.30(+1.75%) |
Feb 16, 2024 | 17.13 | 17.69 | 16.79 | 17.40 | 315,879 | +0.99(+6.03%) |
Feb 15, 2024 | 16.27 | 16.70 | 16.27 | 16.41 | 84,600 | +0.10(+0.64%) |
Feb 14, 2024 | 16.64 | 16.64 | 16.18 | 16.31 | 69,081 | -0.12(-0.75%) |
Feb 13, 2024 | 16.81 | 16.83 | 16.42 | 16.43 | 23,940 | -0.30(-1.82%) |
Feb 12, 2024 | 16.79 | 17.02 | 16.71 | 16.74 | 34,791 | +0.04(+0.23%) |
Feb 09, 2024 | 17.02 | 17.02 | 16.57 | 16.70 | 17,151 | -0.14(-0.85%) |
Feb 08, 2024 | 16.32 | 16.91 | 16.11 | 16.84 | 81,785 | +0.64(+3.93%) |
Feb 07, 2024 | 16.41 | 16.41 | 15.64 | 16.20 | 209,148 | +0.03(+0.18%) |
Feb 06, 2024 | 16.48 | 16.60 | 16.12 | 16.18 | 113,413 | -0.34(-2.07%) |
Feb 05, 2024 | 16.77 | 16.85 | 16.36 | 16.52 | 100,132 | -0.19(-1.14%) |
Feb 02, 2024 | 16.41 | 16.71 | 16.11 | 16.71 | 46,361 | +0.28(+1.68%) |
Feb 01, 2024 | 17.16 | 17.16 | 16.42 | 16.43 | 38,169 | -0.59(-3.47%) |
Jan 31, 2024 | 17.10 | 17.19 | 16.89 | 17.02 | 31,737 | +0.07(+0.39%) |
Jan 30, 2024 | 17.48 | 17.55 | 16.83 | 16.96 | 142,960 | -0.21(-1.22%) |
Jan 29, 2024 | 17.44 | 17.44 | 17.16 | 17.16 | 98,110 | -0.06(-0.33%) |
Jan 26, 2024 | 17.34 | 17.34 | 17.05 | 17.22 | 33,225 | +0.04(+0.22%) |
Jan 25, 2024 | 17.21 | 17.21 | 17.02 | 17.18 | 85,778 | +0.14(+0.84%) |
Jan 24, 2024 | 17.15 | 17.15 | 16.60 | 17.04 | 47,349 | +0.06(+0.34%) |
Jan 23, 2024 | 16.72 | 17.05 | 16.72 | 16.98 | 47,102 | +0.24(+1.42%) |
Jan 22, 2024 | 16.64 | 17.16 | 16.56 | 16.75 | 117,703 | +0.23(+1.38%) |
Jan 19, 2024 | 16.35 | 16.76 | 16.25 | 16.52 | 181,174 | +0.11(+0.70%) |
Jan 18, 2024 | 15.94 | 16.63 | 15.94 | 16.40 | 85,261 | +0.23(+1.41%) |
Jan 17, 2024 | 15.94 | 16.31 | 15.90 | 16.18 | 42,485 | +0.09(+0.53%) |
Jan 16, 2024 | 16.40 | 16.32 | 16.02 | 16.09 | 34,394 | -0.08(-0.47%) |
Jan 12, 2024 | 16.15 | 16.49 | 16.08 | 16.17 | 69,695 | +0.21(+1.31%) |
Jan 11, 2024 | 15.70 | 16.28 | 15.70 | 15.96 | 50,541 | +0.09(+0.54%) |
Jan 10, 2024 | 15.72 | 16.00 | 15.54 | 15.87 | 166,072 | +0.29(+1.89%) |
Jan 09, 2024 | 15.46 | 15.62 | 15.36 | 15.58 | 49,762 | +0.08(+0.49%) |
Jan 08, 2024 | 15.68 | 15.68 | 15.33 | 15.50 | 57,411 | -0.02(-0.12%) |
Jan 05, 2024 | 15.23 | 15.59 | 15.23 | 15.52 | 74,847 | +0.07(+0.43%) |
Jan 04, 2024 | 15.06 | 15.62 | 14.86 | 15.45 | 151,437 | +0.46(+3.05%) |
Jan 03, 2024 | 15.13 | 15.26 | 14.58 | 15.00 | 119,805 | -0.13(-0.88%) |
Jan 02, 2024 | 15.69 | 15.79 | 15.13 | 15.13 | 258,748 | -0.56(-3.58%) |
Dec 29, 2023 | 15.28 | 15.83 | 14.84 | 15.69 | 294,322 | +0.19(+1.23%) |
Dec 28, 2023 | 15.08 | 15.50 | 15.08 | 15.50 | 244,877 | +0.29(+1.94%) |
Dec 27, 2023 | 15.55 | 15.55 | 15.03 | 15.20 | 138,082 | -0.31(-2.02%) |
Dec 26, 2023 | 14.99 | 15.63 | 14.93 | 15.52 | 207,863 | +0.69(+4.62%) |
Dec 22, 2023 | 14.15 | 15.17 | 13.90 | 14.83 | 318,208 | +0.82(+5.84%) |
Dec 21, 2023 | 14.27 | 14.49 | 13.70 | 14.02 | 249,605 | -0.10(-0.74%) |
Dec 20, 2023 | 14.76 | 14.89 | 13.89 | 14.12 | 226,660 | -0.45(-3.07%) |
Dec 19, 2023 | 14.60 | 14.87 | 14.08 | 14.57 | 222,475 | +0.10(+0.66%) |
Dec 18, 2023 | 14.32 | 14.78 | 14.07 | 14.47 | 185,529 | +0.24(+1.67%) |
Dec 15, 2023 | 15.12 | 15.37 | 14.23 | 14.23 | 108,724 | -0.81(-5.38%) |
Dec 14, 2023 | 15.82 | 16.26 | 14.80 | 15.04 | 253,592 | -0.80(-5.05%) |
Dec 13, 2023 | 15.97 | 15.97 | 15.51 | 15.84 | 52,496 | +0.01(+0.06%) |
Dec 12, 2023 | 16.61 | 16.61 | 15.79 | 15.83 | 32,764 | -0.05(-0.30%) |
Dec 11, 2023 | 15.97 | 16.36 | 15.79 | 15.88 | 131,682 | -0.29(-1.82%) |
Dec 08, 2023 | 16.81 | 17.26 | 16.13 | 16.18 | 66,336 | +0.01(+0.06%) |
Dec 07, 2023 | 16.19 | 16.65 | 15.87 | 16.17 | 76,949 | -0.27(-1.62%) |
Dec 06, 2023 | 17.08 | 17.16 | 15.72 | 16.43 | 71,129 | -0.59(-3.47%) |
Dec 05, 2023 | 17.00 | 17.18 | 16.89 | 17.02 | 5,349 | +0.03(+0.17%) |
Dec 04, 2023 | 16.89 | 17.51 | 16.76 | 16.99 | 71,986 | +0.07(+0.39%) |