Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.95 | 15.99 | 15.94 | 15.96 | 7,614 | +0.30(+1.89%) |
Feb 28, 2024 | 15.69 | 15.84 | 15.40 | 15.67 | 20,197 | -0.10(-0.63%) |
Feb 27, 2024 | 15.85 | 16.03 | 15.77 | 15.77 | 11,042 | -0.05(-0.31%) |
Feb 26, 2024 | 15.81 | 15.85 | 15.81 | 15.81 | 4,178 | +0.04(+0.25%) |
Feb 23, 2024 | 15.83 | 15.84 | 15.78 | 15.78 | 5,283 | +0.05(+0.31%) |
Feb 22, 2024 | 15.57 | 15.83 | 15.36 | 15.73 | 14,366 | +0.10(+0.63%) |
Feb 21, 2024 | 15.56 | 15.99 | 15.48 | 15.63 | 15,685 | -0.22(-1.37%) |
Feb 20, 2024 | 15.86 | 16.33 | 15.84 | 15.84 | 13,445 | -0.19(-1.17%) |
Feb 16, 2024 | 16.31 | 16.37 | 16.02 | 16.03 | 13,892 | -0.34(-2.05%) |
Feb 15, 2024 | 15.95 | 16.37 | 15.85 | 16.37 | 14,514 | +0.51(+3.24%) |
Feb 14, 2024 | 15.30 | 15.85 | 15.29 | 15.85 | 16,439 | +0.59(+3.89%) |
Feb 13, 2024 | 15.57 | 15.89 | 15.23 | 15.26 | 25,064 | -0.89(-5.51%) |
Feb 12, 2024 | 15.96 | 16.34 | 15.96 | 16.15 | 12,972 | +0.33(+2.06%) |
Feb 09, 2024 | 15.57 | 15.99 | 15.53 | 15.82 | 10,551 | +0.20(+1.26%) |
Feb 08, 2024 | 15.63 | 16.11 | 15.63 | 15.63 | 11,126 | -0.04(-0.25%) |
Feb 07, 2024 | 15.79 | 15.79 | 15.39 | 15.67 | 26,072 | -0.20(-1.23%) |
Feb 06, 2024 | 16.15 | 16.18 | 15.67 | 15.86 | 28,714 | -0.33(-2.05%) |
Feb 05, 2024 | 16.14 | 16.32 | 15.95 | 16.19 | 18,020 | -0.15(-0.90%) |
Feb 02, 2024 | 16.34 | 16.72 | 16.34 | 16.34 | 20,270 | -0.22(-1.36%) |
Feb 01, 2024 | 16.38 | 16.74 | 16.14 | 16.57 | 23,281 | +0.20(+1.19%) |
Jan 31, 2024 | 16.82 | 16.98 | 16.37 | 16.37 | 17,502 | -0.49(-2.90%) |
Jan 30, 2024 | 17.04 | 17.26 | 16.86 | 16.86 | 19,968 | -0.32(-1.88%) |
Jan 29, 2024 | 17.70 | 17.70 | 17.15 | 17.18 | 13,613 | -0.20(-1.13%) |
Jan 26, 2024 | 17.84 | 17.84 | 17.15 | 17.38 | 8,956 | -0.31(-1.77%) |
Jan 25, 2024 | 17.50 | 17.69 | 17.15 | 17.69 | 24,022 | +0.39(+2.26%) |
Jan 24, 2024 | 17.46 | 17.82 | 17.13 | 17.30 | 31,759 | +0.06(+0.34%) |
Jan 23, 2024 | 17.84 | 17.84 | 17.24 | 17.24 | 15,921 | -0.46(-2.60%) |
Jan 22, 2024 | 17.43 | 17.75 | 17.43 | 17.70 | 12,354 | +0.27(+1.57%) |
Jan 19, 2024 | 17.33 | 17.63 | 16.94 | 17.43 | 17,217 | +0.25(+1.48%) |
Jan 18, 2024 | 17.01 | 17.35 | 17.00 | 17.17 | 7,955 | -0.02(-0.11%) |
Jan 17, 2024 | 16.88 | 17.24 | 16.87 | 17.19 | 12,361 | +0.04(+0.23%) |
Jan 16, 2024 | 17.15 | 17.45 | 17.07 | 17.15 | 15,997 | -0.19(-1.10%) |
Jan 12, 2024 | 17.38 | 17.57 | 17.30 | 17.34 | 8,927 | +0.09(+0.54%) |
Jan 11, 2024 | 17.02 | 17.30 | 16.92 | 17.25 | 26,130 | -0.05(-0.28%) |
Jan 10, 2024 | 17.39 | 17.43 | 17.16 | 17.30 | 24,587 | +0.05(+0.28%) |
Jan 09, 2024 | 17.28 | 17.66 | 17.23 | 17.25 | 23,339 | -0.29(-1.67%) |
Jan 08, 2024 | 17.46 | 18.07 | 17.46 | 17.54 | 37,622 | -0.36(-2.02%) |
Jan 05, 2024 | 17.47 | 18.01 | 17.47 | 17.90 | 63,222 | +0.30(+1.72%) |
Jan 04, 2024 | 17.61 | 17.88 | 17.57 | 17.60 | 22,639 | +0.05(+0.28%) |
Jan 03, 2024 | 17.63 | 18.01 | 17.43 | 17.55 | 27,192 | -0.11(-0.61%) |
Jan 02, 2024 | 17.84 | 17.97 | 17.51 | 17.66 | 27,101 | -0.35(-1.95%) |
Dec 29, 2023 | 18.21 | 18.21 | 17.85 | 18.01 | 12,081 | -0.13(-0.70%) |
Dec 28, 2023 | 18.51 | 18.51 | 17.92 | 18.14 | 17,676 | -0.39(-2.11%) |
Dec 27, 2023 | 18.50 | 18.57 | 18.23 | 18.53 | 27,782 | +0.14(+0.74%) |
Dec 26, 2023 | 18.32 | 18.57 | 18.11 | 18.39 | 9,366 | +0.08(+0.43%) |
Dec 22, 2023 | 18.50 | 18.57 | 18.30 | 18.31 | 18,135 | -0.25(-1.37%) |
Dec 21, 2023 | 18.53 | 18.60 | 18.18 | 18.57 | 28,510 | +0.38(+2.10%) |
Dec 20, 2023 | 18.30 | 18.57 | 18.08 | 18.19 | 32,806 | +0.02(+0.11%) |
Dec 19, 2023 | 17.88 | 18.36 | 17.61 | 18.17 | 49,418 | +0.29(+1.64%) |
Dec 18, 2023 | 17.69 | 17.88 | 17.06 | 17.88 | 50,599 | +0.15(+0.83%) |
Dec 15, 2023 | 17.37 | 17.80 | 16.88 | 17.73 | 74,334 | +0.42(+2.43%) |
Dec 14, 2023 | 16.66 | 17.31 | 16.66 | 17.31 | 40,833 | +1.10(+6.82%) |
Dec 13, 2023 | 16.95 | 17.59 | 16.02 | 16.20 | 126,676 | -0.61(-3.60%) |
Dec 12, 2023 | 16.87 | 16.90 | 16.70 | 16.81 | 9,693 | +0.03(+0.17%) |
Dec 11, 2023 | 16.72 | 16.89 | 16.60 | 16.78 | 19,111 | +0.08(+0.47%) |
Dec 08, 2023 | 16.48 | 16.95 | 16.42 | 16.70 | 23,348 | +0.32(+1.97%) |
Dec 07, 2023 | 15.86 | 16.38 | 15.86 | 16.38 | 16,697 | +0.66(+4.23%) |
Dec 06, 2023 | 16.13 | 16.21 | 15.49 | 15.72 | 37,950 | -0.24(-1.53%) |
Dec 05, 2023 | 15.89 | 16.07 | 15.80 | 15.96 | 15,581 | -0.16(-0.97%) |
Dec 04, 2023 | 15.97 | 16.13 | 15.83 | 16.12 | 14,067 | +0.21(+1.29%) |