Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.58 | 15.80 | 15.44 | 15.63 | 875,929 | +0.36(+2.36%) |
Feb 28, 2024 | 15.47 | 15.75 | 15.20 | 15.27 | 613,767 | -0.28(-1.80%) |
Feb 27, 2024 | 15.38 | 15.64 | 15.23 | 15.55 | 519,616 | +0.26(+1.70%) |
Feb 26, 2024 | 14.08 | 15.32 | 14.00 | 15.29 | 653,974 | +1.25(+8.90%) |
Feb 23, 2024 | 15.13 | 15.28 | 13.95 | 14.04 | 689,888 | -1.07(-7.08%) |
Feb 22, 2024 | 15.00 | 15.40 | 14.15 | 15.11 | 1,362,646 | -0.51(-3.27%) |
Feb 21, 2024 | 15.62 | 15.71 | 15.30 | 15.62 | 386,892 | -0.05(-0.32%) |
Feb 20, 2024 | 15.99 | 16.10 | 15.50 | 15.67 | 273,803 | -0.51(-3.15%) |
Feb 16, 2024 | 15.97 | 16.20 | 15.97 | 16.18 | 335,901 | -0.05(-0.31%) |
Feb 15, 2024 | 15.94 | 16.25 | 15.85 | 16.23 | 324,854 | +0.43(+2.72%) |
Feb 14, 2024 | 15.43 | 15.81 | 15.30 | 15.80 | 368,976 | +0.63(+4.15%) |
Feb 13, 2024 | 15.28 | 15.43 | 15.06 | 15.17 | 286,044 | -0.69(-4.35%) |
Feb 12, 2024 | 15.64 | 16.02 | 15.64 | 15.86 | 311,679 | +0.29(+1.86%) |
Feb 09, 2024 | 15.34 | 15.67 | 15.17 | 15.57 | 363,177 | +0.27(+1.76%) |
Feb 08, 2024 | 15.16 | 15.30 | 15.01 | 15.30 | 242,619 | +0.14(+0.92%) |
Feb 07, 2024 | 14.87 | 15.28 | 14.49 | 15.16 | 483,885 | +0.40(+2.71%) |
Feb 06, 2024 | 14.45 | 15.18 | 14.31 | 14.76 | 892,493 | +0.23(+1.58%) |
Feb 05, 2024 | 15.15 | 15.15 | 14.51 | 14.53 | 446,885 | -0.95(-6.14%) |
Feb 02, 2024 | 15.20 | 15.58 | 15.03 | 15.48 | 479,964 | +0.05(+0.32%) |
Feb 01, 2024 | 15.67 | 15.93 | 15.39 | 15.43 | 282,350 | -0.08(-0.52%) |
Jan 31, 2024 | 15.97 | 16.06 | 15.51 | 15.51 | 469,089 | -0.46(-2.88%) |
Jan 30, 2024 | 16.06 | 16.13 | 15.81 | 15.97 | 346,662 | -0.28(-1.72%) |
Jan 29, 2024 | 16.02 | 16.30 | 15.71 | 16.25 | 554,089 | +0.09(+0.56%) |
Jan 26, 2024 | 16.51 | 16.81 | 16.04 | 16.16 | 277,577 | +0.00(+0.00%) |
Jan 25, 2024 | 16.45 | 16.51 | 16.07 | 16.16 | 476,377 | -0.09(-0.55%) |
Jan 24, 2024 | 17.37 | 17.51 | 16.13 | 16.25 | 479,595 | -0.73(-4.30%) |
Jan 23, 2024 | 16.72 | 17.17 | 16.55 | 16.98 | 1,005,022 | +0.35(+2.10%) |
Jan 22, 2024 | 16.69 | 16.92 | 16.47 | 16.63 | 688,252 | +0.08(+0.48%) |
Jan 19, 2024 | 16.68 | 16.71 | 16.09 | 16.55 | 880,191 | -0.09(-0.54%) |
Jan 18, 2024 | 17.27 | 17.39 | 16.53 | 16.64 | 439,147 | -0.50(-2.92%) |
Jan 17, 2024 | 17.11 | 17.55 | 16.95 | 17.14 | 513,211 | -0.46(-2.61%) |
Jan 16, 2024 | 17.70 | 17.84 | 17.30 | 17.60 | 543,292 | -0.31(-1.73%) |
Jan 12, 2024 | 17.41 | 17.93 | 17.31 | 17.91 | 412,241 | +0.83(+4.86%) |
Jan 11, 2024 | 17.10 | 17.12 | 16.51 | 17.08 | 1,002,003 | -0.01(-0.06%) |
Jan 10, 2024 | 17.58 | 17.58 | 16.82 | 17.09 | 443,140 | -0.49(-2.79%) |
Jan 09, 2024 | 17.86 | 17.86 | 17.40 | 17.58 | 360,023 | -0.59(-3.25%) |
Jan 08, 2024 | 17.77 | 18.17 | 17.74 | 18.17 | 293,371 | +0.32(+1.79%) |
Jan 05, 2024 | 17.95 | 18.00 | 17.53 | 17.85 | 392,838 | -0.33(-1.82%) |
Jan 04, 2024 | 18.39 | 18.39 | 17.96 | 18.18 | 308,582 | -0.13(-0.71%) |
Jan 03, 2024 | 18.61 | 18.77 | 18.18 | 18.31 | 312,751 | -0.57(-3.02%) |
Jan 02, 2024 | 18.50 | 19.19 | 18.44 | 18.88 | 401,243 | +0.04(+0.21%) |
Dec 29, 2023 | 18.93 | 19.12 | 18.80 | 18.84 | 278,049 | -0.09(-0.48%) |
Dec 28, 2023 | 18.92 | 19.15 | 18.77 | 18.93 | 271,618 | -0.09(-0.47%) |
Dec 27, 2023 | 19.15 | 19.15 | 18.78 | 19.02 | 216,345 | -0.04(-0.21%) |
Dec 26, 2023 | 18.74 | 19.17 | 18.74 | 19.06 | 136,858 | +0.40(+2.14%) |
Dec 22, 2023 | 18.69 | 19.01 | 18.50 | 18.66 | 195,974 | +0.07(+0.38%) |
Dec 21, 2023 | 18.77 | 19.03 | 18.45 | 18.59 | 182,233 | +0.24(+1.31%) |
Dec 20, 2023 | 18.56 | 19.15 | 18.21 | 18.35 | 231,457 | -0.31(-1.66%) |
Dec 19, 2023 | 18.43 | 18.76 | 18.36 | 18.66 | 323,699 | +0.34(+1.86%) |
Dec 18, 2023 | 18.63 | 18.63 | 18.25 | 18.32 | 323,126 | -0.25(-1.35%) |
Dec 15, 2023 | 19.57 | 19.66 | 18.52 | 18.57 | 718,531 | -0.73(-3.78%) |
Dec 14, 2023 | 18.85 | 19.50 | 18.67 | 19.30 | 567,063 | +0.70(+3.76%) |
Dec 13, 2023 | 17.92 | 18.75 | 17.69 | 18.60 | 337,526 | +0.77(+4.32%) |
Dec 12, 2023 | 18.27 | 18.29 | 17.65 | 17.83 | 322,476 | -0.49(-2.67%) |
Dec 11, 2023 | 18.08 | 18.33 | 17.92 | 18.32 | 337,808 | +0.14(+0.77%) |
Dec 08, 2023 | 18.23 | 18.57 | 17.81 | 18.18 | 294,332 | -0.20(-1.09%) |
Dec 07, 2023 | 18.06 | 18.44 | 17.87 | 18.38 | 479,874 | +0.45(+2.51%) |
Dec 06, 2023 | 18.60 | 18.74 | 17.92 | 17.93 | 388,701 | -0.56(-3.03%) |
Dec 05, 2023 | 18.68 | 18.83 | 18.41 | 18.49 | 297,966 | -0.26(-1.39%) |
Dec 04, 2023 | 18.75 | 19.00 | 18.55 | 18.75 | 439,857 | -0.13(-0.69%) |