Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.02 | 16.13 | 16.02 | 16.08 | 222,654 | +0.13(+0.80%) |
Feb 28, 2024 | 15.84 | 15.97 | 15.84 | 15.95 | 139,876 | +0.12(+0.74%) |
Feb 27, 2024 | 15.94 | 15.97 | 15.83 | 15.83 | 200,424 | -0.13(-0.80%) |
Feb 26, 2024 | 16.02 | 16.04 | 15.91 | 15.96 | 192,500 | -0.03(-0.18%) |
Feb 23, 2024 | 15.93 | 16.04 | 15.91 | 15.99 | 240,832 | +0.08(+0.49%) |
Feb 22, 2024 | 15.91 | 15.99 | 15.86 | 15.91 | 311,055 | +0.04(+0.25%) |
Feb 21, 2024 | 16.17 | 16.24 | 15.79 | 15.87 | 827,471 | -0.33(-2.06%) |
Feb 20, 2024 | 16.18 | 16.24 | 16.17 | 16.21 | 92,304 | +0.02(+0.12%) |
Feb 16, 2024 | 16.25 | 16.28 | 16.18 | 16.19 | 187,502 | -0.18(-1.08%) |
Feb 15, 2024 | 16.29 | 16.37 | 16.22 | 16.36 | 198,681 | +0.19(+1.15%) |
Feb 14, 2024 | 16.27 | 16.31 | 16.16 | 16.18 | 252,945 | -0.10(-0.59%) |
Feb 13, 2024 | 16.27 | 16.36 | 16.24 | 16.27 | 132,049 | -0.22(-1.36%) |
Feb 12, 2024 | 16.50 | 16.58 | 16.47 | 16.50 | 149,518 | -0.02(-0.12%) |
Feb 09, 2024 | 16.55 | 16.61 | 16.50 | 16.52 | 123,756 | -0.03(-0.18%) |
Feb 08, 2024 | 16.44 | 16.56 | 16.39 | 16.55 | 274,951 | +0.01(+0.06%) |
Feb 07, 2024 | 16.52 | 16.56 | 16.51 | 16.54 | 140,048 | -0.01(-0.06%) |
Feb 06, 2024 | 16.40 | 16.55 | 16.38 | 16.55 | 141,687 | +0.15(+0.89%) |
Feb 05, 2024 | 16.29 | 16.42 | 16.27 | 16.40 | 291,595 | -0.02(-0.12%) |
Feb 02, 2024 | 16.56 | 16.62 | 16.36 | 16.42 | 534,814 | -0.30(-1.81%) |
Feb 01, 2024 | 16.55 | 16.74 | 16.53 | 16.72 | 220,417 | +0.31(+1.91%) |
Jan 31, 2024 | 16.48 | 16.63 | 16.41 | 16.41 | 365,461 | +0.02(+0.12%) |
Jan 30, 2024 | 16.42 | 16.51 | 16.32 | 16.39 | 243,189 | +0.04(+0.24%) |
Jan 29, 2024 | 16.25 | 16.38 | 16.21 | 16.35 | 171,789 | +0.09(+0.54%) |
Jan 26, 2024 | 16.34 | 16.36 | 16.21 | 16.26 | 127,359 | -0.04(-0.24%) |
Jan 25, 2024 | 16.22 | 16.33 | 16.21 | 16.30 | 174,674 | +0.11(+0.66%) |
Jan 24, 2024 | 16.33 | 16.39 | 16.15 | 16.19 | 244,283 | -0.06(-0.36%) |
Jan 23, 2024 | 16.17 | 16.30 | 16.16 | 16.25 | 185,769 | +0.03(+0.18%) |
Jan 22, 2024 | 16.19 | 16.39 | 16.09 | 16.22 | 300,673 | +0.04(+0.24%) |
Jan 19, 2024 | 16.12 | 16.23 | 15.90 | 16.18 | 519,952 | +0.12(+0.73%) |
Jan 18, 2024 | 16.12 | 16.13 | 15.96 | 16.07 | 301,787 | -0.05(-0.30%) |
Jan 17, 2024 | 15.92 | 16.20 | 15.88 | 16.12 | 667,702 | +0.11(+0.67%) |
Jan 16, 2024 | 15.97 | 16.07 | 15.90 | 16.01 | 453,273 | -0.08(-0.49%) |
Jan 12, 2024 | 16.10 | 16.19 | 16.08 | 16.09 | 132,232 | -0.01(-0.06%) |
Jan 11, 2024 | 16.12 | 16.16 | 16.04 | 16.10 | 193,209 | -0.03(-0.16%) |
Jan 10, 2024 | 16.09 | 16.17 | 16.08 | 16.12 | 139,632 | -0.01(-0.06%) |
Jan 09, 2024 | 16.13 | 16.28 | 16.08 | 16.13 | 185,126 | -0.06(-0.36%) |
Jan 08, 2024 | 16.09 | 16.25 | 16.05 | 16.19 | 222,860 | +0.11(+0.66%) |
Jan 05, 2024 | 16.02 | 16.15 | 15.91 | 16.08 | 352,031 | +0.03(+0.18%) |
Jan 04, 2024 | 15.84 | 16.10 | 15.84 | 16.05 | 352,132 | +0.07(+0.43%) |
Jan 03, 2024 | 15.79 | 15.99 | 15.77 | 15.99 | 255,743 | +0.17(+1.04%) |
Jan 02, 2024 | 15.71 | 15.89 | 15.71 | 15.82 | 233,376 | +0.02(+0.12%) |
Dec 29, 2023 | 15.97 | 16.02 | 15.80 | 15.80 | 641,895 | -0.21(-1.33%) |
Dec 28, 2023 | 16.06 | 16.11 | 15.97 | 16.02 | 377,584 | -0.02(-0.12%) |
Dec 27, 2023 | 15.98 | 16.14 | 15.98 | 16.03 | 311,722 | +0.09(+0.55%) |
Dec 26, 2023 | 16.03 | 16.07 | 15.94 | 15.95 | 264,292 | -0.02(-0.12%) |
Dec 22, 2023 | 15.97 | 16.05 | 15.90 | 15.97 | 181,707 | -0.04(-0.24%) |
Dec 21, 2023 | 16.00 | 16.06 | 15.92 | 16.01 | 317,201 | +0.03(+0.18%) |
Dec 20, 2023 | 16.06 | 16.14 | 15.95 | 15.98 | 307,893 | -0.15(-0.90%) |
Dec 19, 2023 | 16.00 | 16.14 | 15.99 | 16.12 | 339,330 | +0.12(+0.73%) |
Dec 18, 2023 | 15.89 | 16.13 | 15.84 | 16.01 | 373,160 | +0.01(+0.06%) |
Dec 15, 2023 | 15.82 | 16.05 | 15.82 | 16.00 | 294,687 | +0.14(+0.86%) |
Dec 14, 2023 | 15.71 | 15.97 | 15.70 | 15.86 | 363,623 | +0.27(+1.70%) |
Dec 13, 2023 | 15.31 | 15.61 | 15.30 | 15.59 | 478,550 | +0.33(+2.15%) |
Dec 12, 2023 | 15.28 | 15.39 | 15.27 | 15.27 | 227,565 | -0.03(-0.19%) |
Dec 11, 2023 | 15.34 | 15.36 | 15.29 | 15.29 | 238,058 | -0.06(-0.38%) |
Dec 08, 2023 | 15.37 | 15.43 | 15.35 | 15.35 | 187,912 | -0.10(-0.63%) |
Dec 07, 2023 | 15.42 | 15.53 | 15.42 | 15.45 | 208,715 | -0.04(-0.25%) |
Dec 06, 2023 | 15.51 | 15.55 | 15.23 | 15.49 | 586,765 | +0.02(+0.13%) |
Dec 05, 2023 | 15.41 | 15.53 | 15.41 | 15.47 | 297,239 | +0.07(+0.44%) |
Dec 04, 2023 | 15.25 | 15.44 | 15.24 | 15.40 | 381,693 | +0.09(+0.57%) |