Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.26 | 18.67 | 17.14 | 17.63 | 354,857 | -0.06(-0.34%) |
Feb 28, 2024 | 18.38 | 18.90 | 17.25 | 17.69 | 340,566 | -0.88(-4.74%) |
Feb 27, 2024 | 18.68 | 19.18 | 18.09 | 18.57 | 258,969 | +0.03(+0.16%) |
Feb 26, 2024 | 19.06 | 19.49 | 18.09 | 18.54 | 237,172 | -0.74(-3.84%) |
Feb 23, 2024 | 18.85 | 19.67 | 18.61 | 19.28 | 192,497 | +0.46(+2.44%) |
Feb 22, 2024 | 18.04 | 19.40 | 17.63 | 18.82 | 223,009 | +0.83(+4.61%) |
Feb 21, 2024 | 18.31 | 18.66 | 17.75 | 17.99 | 265,422 | -0.45(-2.44%) |
Feb 20, 2024 | 19.65 | 19.77 | 18.03 | 18.44 | 310,556 | -1.32(-6.68%) |
Feb 16, 2024 | 18.90 | 19.82 | 18.47 | 19.76 | 197,047 | +0.95(+5.05%) |
Feb 15, 2024 | 18.15 | 19.13 | 16.77 | 18.81 | 305,708 | +0.74(+4.10%) |
Feb 14, 2024 | 17.61 | 19.90 | 17.60 | 18.07 | 486,805 | +0.35(+1.98%) |
Feb 13, 2024 | 17.49 | 18.11 | 17.46 | 17.72 | 225,752 | -0.34(-1.88%) |
Feb 12, 2024 | 18.45 | 18.49 | 17.77 | 18.06 | 226,031 | -0.36(-1.95%) |
Feb 09, 2024 | 17.77 | 18.49 | 17.27 | 18.42 | 208,668 | +0.97(+5.56%) |
Feb 08, 2024 | 17.00 | 17.52 | 16.97 | 17.45 | 173,807 | +0.48(+2.83%) |
Feb 07, 2024 | 16.00 | 17.08 | 15.65 | 16.97 | 200,683 | +0.85(+5.27%) |
Feb 06, 2024 | 14.96 | 16.13 | 14.40 | 16.12 | 281,420 | +0.94(+6.19%) |
Feb 05, 2024 | 15.11 | 15.75 | 14.93 | 15.18 | 263,513 | -0.18(-1.17%) |
Feb 02, 2024 | 15.28 | 15.84 | 14.83 | 15.36 | 413,483 | +0.11(+0.72%) |
Feb 01, 2024 | 14.87 | 15.73 | 14.50 | 15.25 | 142,161 | +0.35(+2.35%) |
Jan 31, 2024 | 16.20 | 16.39 | 14.90 | 14.90 | 168,067 | -0.98(-6.17%) |
Jan 30, 2024 | 15.79 | 16.37 | 15.61 | 15.88 | 140,361 | +0.19(+1.21%) |
Jan 29, 2024 | 15.27 | 15.93 | 15.05 | 15.69 | 120,616 | +0.27(+1.75%) |
Jan 26, 2024 | 15.27 | 15.87 | 15.00 | 15.42 | 124,004 | +0.32(+2.12%) |
Jan 25, 2024 | 15.00 | 15.46 | 15.00 | 15.10 | 159,090 | -0.20(-1.31%) |
Jan 24, 2024 | 16.39 | 16.42 | 15.00 | 15.30 | 133,437 | -0.93(-5.73%) |
Jan 23, 2024 | 16.06 | 16.26 | 15.67 | 16.23 | 157,736 | +0.57(+3.64%) |
Jan 22, 2024 | 14.32 | 15.69 | 14.32 | 15.66 | 168,965 | +1.41(+9.89%) |
Jan 19, 2024 | 14.69 | 14.90 | 14.04 | 14.25 | 302,322 | -0.41(-2.80%) |
Jan 18, 2024 | 14.27 | 14.85 | 14.07 | 14.66 | 191,837 | +0.48(+3.39%) |
Jan 17, 2024 | 13.87 | 14.29 | 13.73 | 14.18 | 186,473 | +0.13(+0.93%) |
Jan 16, 2024 | 14.11 | 14.24 | 13.54 | 14.05 | 172,536 | -0.35(-2.43%) |
Jan 12, 2024 | 15.25 | 15.76 | 14.34 | 14.40 | 117,766 | -0.85(-5.57%) |
Jan 11, 2024 | 15.50 | 15.88 | 15.04 | 15.25 | 189,504 | -0.35(-2.24%) |
Jan 10, 2024 | 15.43 | 15.81 | 15.41 | 15.60 | 169,224 | +0.00(+0.00%) |
Jan 09, 2024 | 15.33 | 16.07 | 15.09 | 15.60 | 258,362 | -0.02(-0.13%) |
Jan 08, 2024 | 15.80 | 15.99 | 14.72 | 15.62 | 215,966 | -0.32(-2.01%) |
Jan 05, 2024 | 16.47 | 16.47 | 15.73 | 15.94 | 173,911 | -0.45(-2.75%) |
Jan 04, 2024 | 15.99 | 16.62 | 15.81 | 16.39 | 134,680 | +0.69(+4.39%) |
Jan 03, 2024 | 17.51 | 17.51 | 15.43 | 15.70 | 359,526 | -1.20(-7.10%) |
Jan 02, 2024 | 17.18 | 17.32 | 16.67 | 16.90 | 187,399 | -0.15(-0.88%) |
Dec 29, 2023 | 16.97 | 17.89 | 16.95 | 17.05 | 223,393 | -0.09(-0.53%) |
Dec 28, 2023 | 17.85 | 17.95 | 16.70 | 17.14 | 159,692 | -0.76(-4.25%) |
Dec 27, 2023 | 17.98 | 18.50 | 17.56 | 17.90 | 204,109 | +0.39(+2.23%) |
Dec 26, 2023 | 17.38 | 18.28 | 17.36 | 17.51 | 351,167 | +0.01(+0.06%) |
Dec 22, 2023 | 14.90 | 19.30 | 14.57 | 17.50 | 959,003 | +3.51(+25.09%) |
Dec 21, 2023 | 14.50 | 15.02 | 13.93 | 13.99 | 190,405 | -0.49(-3.38%) |
Dec 20, 2023 | 14.30 | 15.45 | 14.30 | 14.48 | 192,522 | -0.07(-0.48%) |
Dec 19, 2023 | 14.52 | 15.19 | 13.34 | 14.55 | 186,287 | -0.14(-0.95%) |
Dec 18, 2023 | 14.44 | 14.87 | 13.81 | 14.69 | 247,625 | +0.08(+0.55%) |
Dec 15, 2023 | 15.10 | 15.72 | 14.16 | 14.61 | 3,167,967 | -0.02(-0.14%) |
Dec 14, 2023 | 14.64 | 14.86 | 13.89 | 14.63 | 200,237 | +0.38(+2.67%) |
Dec 13, 2023 | 13.00 | 14.28 | 12.71 | 14.25 | 456,256 | +1.26(+9.70%) |
Dec 12, 2023 | 13.00 | 13.16 | 11.51 | 12.99 | 281,204 | +0.02(+0.15%) |
Dec 11, 2023 | 12.62 | 13.04 | 12.32 | 12.97 | 223,704 | +0.39(+3.10%) |
Dec 08, 2023 | 12.48 | 12.73 | 12.28 | 12.58 | 211,640 | +0.10(+0.80%) |
Dec 07, 2023 | 12.13 | 12.60 | 11.84 | 12.48 | 294,351 | +0.70(+5.94%) |
Dec 06, 2023 | 11.60 | 12.16 | 11.60 | 11.78 | 145,383 | -0.32(-2.64%) |
Dec 05, 2023 | 11.77 | 12.30 | 11.51 | 12.10 | 358,969 | +0.31(+2.63%) |
Dec 04, 2023 | 12.80 | 12.80 | 10.00 | 11.79 | 518,712 | -0.54(-4.38%) |