Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.83 | 16.32 | 15.80 | 16.26 | 1,403,162 | +0.67(+4.30%) |
Feb 28, 2024 | 15.77 | 15.98 | 15.56 | 15.59 | 1,072,389 | -0.19(-1.19%) |
Feb 27, 2024 | 16.08 | 16.13 | 15.75 | 15.78 | 644,540 | -0.17(-1.05%) |
Feb 26, 2024 | 16.03 | 16.27 | 15.88 | 15.95 | 650,191 | -0.17(-1.04%) |
Feb 23, 2024 | 16.00 | 16.38 | 16.00 | 16.11 | 812,579 | +0.09(+0.56%) |
Feb 22, 2024 | 15.87 | 16.05 | 15.84 | 16.03 | 1,323,288 | +0.06(+0.37%) |
Feb 21, 2024 | 15.95 | 16.01 | 15.81 | 15.97 | 698,822 | -0.12(-0.74%) |
Feb 20, 2024 | 15.94 | 16.36 | 15.92 | 16.08 | 731,944 | -0.04(-0.25%) |
Feb 16, 2024 | 16.18 | 16.34 | 15.99 | 16.12 | 671,727 | -0.21(-1.27%) |
Feb 15, 2024 | 16.09 | 16.40 | 16.09 | 16.33 | 663,508 | +0.32(+1.98%) |
Feb 14, 2024 | 15.94 | 16.07 | 15.84 | 16.02 | 600,356 | +0.21(+1.31%) |
Feb 13, 2024 | 15.90 | 16.01 | 15.71 | 15.81 | 1,035,715 | -0.55(-3.39%) |
Feb 12, 2024 | 16.06 | 16.54 | 16.06 | 16.36 | 832,492 | +0.34(+2.10%) |
Feb 09, 2024 | 15.98 | 16.03 | 15.71 | 16.03 | 868,679 | +0.08(+0.50%) |
Feb 08, 2024 | 15.66 | 15.99 | 15.49 | 15.95 | 1,036,591 | +0.23(+1.45%) |
Feb 07, 2024 | 15.81 | 15.87 | 15.33 | 15.72 | 1,643,292 | -0.08(-0.50%) |
Feb 06, 2024 | 15.74 | 16.17 | 15.72 | 15.80 | 907,730 | -0.08(-0.50%) |
Feb 05, 2024 | 15.85 | 15.98 | 15.56 | 15.88 | 1,126,393 | -0.14(-0.86%) |
Feb 02, 2024 | 16.16 | 16.19 | 15.89 | 16.02 | 1,288,898 | -0.27(-1.64%) |
Feb 01, 2024 | 16.99 | 17.03 | 16.14 | 16.28 | 1,914,977 | -0.76(-4.47%) |
Jan 31, 2024 | 16.84 | 17.68 | 16.74 | 17.05 | 2,592,305 | -0.72(-4.07%) |
Jan 30, 2024 | 17.94 | 18.18 | 17.74 | 17.77 | 1,970,933 | -0.22(-1.21%) |
Jan 29, 2024 | 17.99 | 18.02 | 17.83 | 17.99 | 846,235 | +0.05(+0.28%) |
Jan 26, 2024 | 17.78 | 18.02 | 17.71 | 17.94 | 1,090,074 | +0.28(+1.57%) |
Jan 25, 2024 | 17.72 | 17.86 | 17.47 | 17.66 | 784,728 | +0.15(+0.85%) |
Jan 24, 2024 | 17.47 | 17.69 | 17.36 | 17.51 | 761,470 | +0.21(+1.20%) |
Jan 23, 2024 | 17.51 | 17.60 | 17.29 | 17.30 | 857,387 | -0.03(-0.17%) |
Jan 22, 2024 | 17.23 | 17.55 | 17.07 | 17.33 | 991,123 | +0.35(+2.04%) |
Jan 19, 2024 | 16.82 | 16.99 | 16.57 | 16.99 | 1,089,884 | +0.31(+1.84%) |
Jan 18, 2024 | 16.86 | 16.89 | 16.38 | 16.68 | 1,229,094 | -0.10(-0.59%) |
Jan 17, 2024 | 16.80 | 17.07 | 16.75 | 16.78 | 833,082 | -0.30(-1.74%) |
Jan 16, 2024 | 16.84 | 17.14 | 16.83 | 17.07 | 887,196 | -0.07(-0.40%) |
Jan 12, 2024 | 17.45 | 17.51 | 16.98 | 17.14 | 924,060 | -0.09(-0.52%) |
Jan 11, 2024 | 17.29 | 17.33 | 17.01 | 17.23 | 1,284,063 | -0.05(-0.29%) |
Jan 10, 2024 | 16.88 | 17.45 | 16.88 | 17.28 | 1,423,066 | -0.29(-1.63%) |
Jan 09, 2024 | 17.64 | 17.82 | 17.36 | 17.57 | 892,022 | -0.29(-1.61%) |
Jan 08, 2024 | 17.44 | 17.99 | 17.44 | 17.86 | 909,374 | -0.19(-1.04%) |
Jan 05, 2024 | 17.74 | 18.26 | 17.66 | 18.04 | 690,580 | +0.18(+1.00%) |
Jan 04, 2024 | 17.79 | 18.15 | 17.64 | 17.87 | 656,279 | +0.15(+0.84%) |
Jan 03, 2024 | 18.13 | 18.15 | 17.72 | 17.72 | 1,026,884 | -0.58(-3.19%) |
Jan 02, 2024 | 18.02 | 18.55 | 17.92 | 18.30 | 852,843 | -0.13(-0.70%) |
Dec 29, 2023 | 18.70 | 18.74 | 18.38 | 18.43 | 561,351 | -0.27(-1.43%) |
Dec 28, 2023 | 18.64 | 18.75 | 18.55 | 18.70 | 443,734 | +0.02(+0.11%) |
Dec 27, 2023 | 18.93 | 18.93 | 18.63 | 18.68 | 510,088 | -0.18(-0.95%) |
Dec 26, 2023 | 18.99 | 19.05 | 18.84 | 18.86 | 542,997 | -0.08(-0.42%) |
Dec 22, 2023 | 19.12 | 19.24 | 18.84 | 18.94 | 462,995 | -0.12(-0.62%) |
Dec 21, 2023 | 18.69 | 19.05 | 18.60 | 19.05 | 857,396 | +0.59(+3.22%) |
Dec 20, 2023 | 18.84 | 18.94 | 18.44 | 18.46 | 800,034 | -0.35(-1.84%) |
Dec 19, 2023 | 18.60 | 18.90 | 18.51 | 18.81 | 625,548 | +0.23(+1.23%) |
Dec 18, 2023 | 19.16 | 19.16 | 18.54 | 18.58 | 766,969 | -0.44(-2.29%) |
Dec 15, 2023 | 19.48 | 19.48 | 18.96 | 19.01 | 2,866,884 | -0.36(-1.84%) |
Dec 14, 2023 | 18.81 | 19.43 | 18.49 | 19.37 | 1,329,349 | +0.66(+3.55%) |
Dec 13, 2023 | 18.53 | 18.80 | 18.23 | 18.71 | 1,200,628 | +0.30(+1.61%) |
Dec 12, 2023 | 18.26 | 18.63 | 18.26 | 18.41 | 946,040 | +0.07(+0.38%) |
Dec 11, 2023 | 18.29 | 18.47 | 18.26 | 18.34 | 729,855 | +0.05(+0.27%) |
Dec 08, 2023 | 17.97 | 18.34 | 17.81 | 18.29 | 619,264 | +0.33(+1.82%) |
Dec 07, 2023 | 17.71 | 17.98 | 17.61 | 17.97 | 883,652 | +0.38(+2.14%) |
Dec 06, 2023 | 17.79 | 17.98 | 17.54 | 17.59 | 934,079 | -0.07(-0.39%) |
Dec 05, 2023 | 17.57 | 17.74 | 17.44 | 17.66 | 741,284 | -0.04(-0.22%) |
Dec 04, 2023 | 17.43 | 17.70 | 17.43 | 17.70 | 900,899 | +0.18(+1.02%) |