Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.61 | 14.75 | 14.58 | 14.63 | 1,867,432 | +0.19(+1.29%) |
Feb 28, 2024 | 14.59 | 14.65 | 14.37 | 14.44 | 1,404,822 | -0.19(-1.27%) |
Feb 27, 2024 | 14.54 | 14.68 | 14.44 | 14.63 | 1,731,632 | +0.34(+2.40%) |
Feb 26, 2024 | 14.47 | 14.53 | 14.24 | 14.29 | 1,249,577 | -0.23(-1.56%) |
Feb 23, 2024 | 14.59 | 14.76 | 14.50 | 14.51 | 1,897,819 | -0.10(-0.67%) |
Feb 22, 2024 | 15.11 | 15.18 | 14.41 | 14.61 | 3,499,120 | -0.77(-4.98%) |
Feb 21, 2024 | 15.24 | 15.43 | 15.16 | 15.38 | 2,337,102 | +0.16(+1.03%) |
Feb 20, 2024 | 15.23 | 15.43 | 15.11 | 15.22 | 1,330,901 | -0.12(-0.77%) |
Feb 16, 2024 | 15.29 | 15.48 | 15.19 | 15.34 | 1,258,093 | -0.18(-1.14%) |
Feb 15, 2024 | 15.21 | 15.57 | 15.21 | 15.51 | 1,121,304 | +0.46(+3.06%) |
Feb 14, 2024 | 15.22 | 15.25 | 14.96 | 15.05 | 1,525,908 | -0.07(-0.45%) |
Feb 13, 2024 | 15.23 | 15.40 | 15.00 | 15.12 | 1,773,147 | -0.56(-3.57%) |
Feb 12, 2024 | 15.67 | 15.85 | 15.65 | 15.68 | 855,248 | +0.00(+0.00%) |
Feb 09, 2024 | 15.72 | 15.76 | 15.49 | 15.68 | 887,679 | -0.06(-0.37%) |
Feb 08, 2024 | 15.52 | 15.81 | 15.52 | 15.74 | 1,419,269 | +0.17(+1.07%) |
Feb 07, 2024 | 15.73 | 15.76 | 15.54 | 15.57 | 787,505 | -0.16(-1.00%) |
Feb 06, 2024 | 15.47 | 15.79 | 15.43 | 15.73 | 749,096 | +0.22(+1.39%) |
Feb 05, 2024 | 15.65 | 15.70 | 15.45 | 15.51 | 728,154 | -0.32(-2.04%) |
Feb 02, 2024 | 15.90 | 16.03 | 15.76 | 15.84 | 1,085,852 | -0.31(-1.94%) |
Feb 01, 2024 | 15.77 | 16.16 | 15.62 | 16.15 | 1,220,061 | +0.38(+2.43%) |
Jan 31, 2024 | 15.99 | 16.18 | 15.76 | 15.77 | 1,144,730 | -0.25(-1.53%) |
Jan 30, 2024 | 16.18 | 16.18 | 15.89 | 16.01 | 715,729 | -0.20(-1.21%) |
Jan 29, 2024 | 16.00 | 16.21 | 15.95 | 16.21 | 1,487,090 | +0.18(+1.10%) |
Jan 26, 2024 | 16.26 | 16.31 | 16.02 | 16.03 | 572,195 | -0.15(-0.91%) |
Jan 25, 2024 | 16.38 | 16.45 | 16.10 | 16.18 | 790,345 | +0.06(+0.37%) |
Jan 24, 2024 | 16.63 | 16.63 | 16.07 | 16.12 | 877,597 | -0.31(-1.91%) |
Jan 23, 2024 | 16.56 | 16.61 | 16.29 | 16.44 | 586,247 | +0.00(+0.00%) |
Jan 22, 2024 | 16.46 | 16.63 | 16.30 | 16.44 | 684,710 | +0.11(+0.66%) |
Jan 19, 2024 | 16.20 | 16.38 | 15.97 | 16.33 | 833,623 | +0.19(+1.15%) |
Jan 18, 2024 | 16.31 | 16.39 | 16.05 | 16.14 | 715,757 | -0.12(-0.72%) |
Jan 17, 2024 | 16.41 | 16.49 | 16.12 | 16.26 | 902,471 | -0.31(-1.89%) |
Jan 16, 2024 | 16.65 | 16.72 | 16.46 | 16.57 | 687,903 | -0.08(-0.47%) |
Jan 12, 2024 | 16.85 | 16.91 | 16.58 | 16.65 | 628,489 | +0.03(+0.18%) |
Jan 11, 2024 | 16.73 | 16.75 | 16.46 | 16.62 | 866,725 | -0.13(-0.76%) |
Jan 10, 2024 | 16.84 | 16.97 | 16.69 | 16.75 | 994,643 | -0.05(-0.29%) |
Jan 09, 2024 | 16.82 | 16.94 | 16.70 | 16.80 | 923,448 | -0.23(-1.33%) |
Jan 08, 2024 | 16.38 | 17.02 | 16.38 | 17.02 | 1,116,678 | +0.61(+3.71%) |
Jan 05, 2024 | 16.35 | 16.59 | 16.28 | 16.42 | 993,220 | -0.09(-0.54%) |
Jan 04, 2024 | 16.78 | 16.78 | 16.49 | 16.50 | 996,100 | -0.20(-1.18%) |
Jan 03, 2024 | 17.14 | 17.14 | 16.69 | 16.70 | 1,258,449 | -0.52(-3.02%) |
Jan 02, 2024 | 16.81 | 17.23 | 16.73 | 17.22 | 1,184,003 | +0.32(+1.92%) |
Dec 29, 2023 | 17.00 | 17.08 | 16.85 | 16.90 | 1,211,501 | -0.24(-1.37%) |
Dec 28, 2023 | 16.79 | 17.13 | 16.79 | 17.13 | 972,259 | +0.28(+1.66%) |
Dec 27, 2023 | 16.86 | 16.98 | 16.79 | 16.85 | 748,237 | -0.02(-0.11%) |
Dec 26, 2023 | 16.74 | 16.93 | 16.71 | 16.87 | 553,201 | +0.14(+0.87%) |
Dec 22, 2023 | 16.72 | 16.90 | 16.68 | 16.73 | 755,480 | +0.09(+0.52%) |
Dec 21, 2023 | 16.54 | 16.65 | 16.46 | 16.64 | 704,987 | +0.19(+1.17%) |
Dec 20, 2023 | 16.64 | 16.91 | 16.45 | 16.45 | 1,055,343 | -0.21(-1.27%) |
Dec 19, 2023 | 16.63 | 16.82 | 16.55 | 16.66 | 1,120,814 | +0.13(+0.76%) |
Dec 18, 2023 | 16.82 | 16.82 | 16.53 | 16.53 | 1,335,137 | -0.06(-0.35%) |
Dec 15, 2023 | 16.76 | 16.77 | 16.48 | 16.59 | 2,039,647 | -0.19(-1.15%) |
Dec 14, 2023 | 16.80 | 16.96 | 16.63 | 16.79 | 1,433,030 | +0.30(+1.81%) |
Dec 13, 2023 | 15.86 | 16.61 | 15.85 | 16.49 | 2,122,739 | +0.63(+3.96%) |
Dec 12, 2023 | 15.97 | 16.01 | 15.83 | 15.86 | 662,991 | -0.07(-0.42%) |
Dec 11, 2023 | 15.86 | 15.98 | 15.81 | 15.93 | 746,194 | +0.12(+0.73%) |
Dec 08, 2023 | 15.87 | 15.95 | 15.65 | 15.81 | 913,133 | -0.13(-0.79%) |
Dec 07, 2023 | 16.01 | 16.12 | 15.91 | 15.94 | 1,731,452 | -0.12(-0.72%) |
Dec 06, 2023 | 16.00 | 16.26 | 15.97 | 16.05 | 1,583,892 | +0.16(+1.03%) |
Dec 05, 2023 | 15.88 | 15.94 | 15.76 | 15.89 | 1,127,718 | -0.04(-0.24%) |
Dec 04, 2023 | 15.82 | 15.94 | 15.64 | 15.93 | 1,113,882 | +0.06(+0.36%) |