Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.68 | 15.87 | 15.68 | 15.86 | 1,356 | +0.18(+1.15%) |
Feb 28, 2024 | 15.65 | 15.81 | 15.65 | 15.68 | 1,214 | -0.01(-0.09%) |
Feb 27, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 253 | +0.05(+0.34%) |
Feb 26, 2024 | 15.68 | 15.70 | 15.64 | 15.64 | 1,969 | -0.19(-1.23%) |
Feb 23, 2024 | 15.88 | 15.90 | 15.83 | 15.83 | 996 | -0.09(-0.58%) |
Feb 22, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 679 | -0.15(-0.92%) |
Feb 21, 2024 | 16.04 | 16.07 | 16.04 | 16.07 | 1,058 | +0.18(+1.15%) |
Feb 20, 2024 | 15.83 | 16.00 | 15.83 | 15.89 | 7,909 | -0.14(-0.85%) |
Feb 16, 2024 | 16.05 | 16.05 | 16.03 | 16.03 | 2,559 | -0.05(-0.30%) |
Feb 15, 2024 | 16.00 | 16.08 | 15.99 | 16.07 | 2,067 | +0.38(+2.40%) |
Feb 14, 2024 | 15.69 | 15.70 | 15.69 | 15.70 | 219 | +0.21(+1.34%) |
Feb 13, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 220 | -0.39(-2.44%) |
Feb 12, 2024 | 15.88 | 15.88 | 15.86 | 15.88 | 1,021 | +0.09(+0.57%) |
Feb 09, 2024 | 15.80 | 15.82 | 15.78 | 15.79 | 504 | +0.04(+0.26%) |
Feb 08, 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 389 | +0.07(+0.47%) |
Feb 07, 2024 | 15.69 | 15.72 | 15.67 | 15.67 | 274 | -0.07(-0.46%) |
Feb 06, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 29 | +0.13(+0.80%) |
Feb 05, 2024 | 15.64 | 15.66 | 15.61 | 15.62 | 712 | -0.30(-1.89%) |
Feb 02, 2024 | 15.87 | 15.96 | 15.87 | 15.92 | 980 | -0.13(-0.82%) |
Feb 01, 2024 | 15.75 | 16.05 | 15.69 | 16.05 | 9,116 | +0.16(+1.01%) |
Jan 31, 2024 | 15.87 | 16.11 | 15.87 | 15.89 | 1,766 | -0.15(-0.95%) |
Jan 30, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 98 | -0.13(-0.82%) |
Jan 29, 2024 | 16.13 | 16.18 | 16.13 | 16.18 | 1,059 | +0.05(+0.29%) |
Jan 26, 2024 | 16.06 | 16.13 | 16.06 | 16.13 | 2,088 | +0.02(+0.14%) |
Jan 25, 2024 | 16.17 | 16.17 | 16.11 | 16.11 | 1,049 | -0.00(-0.02%) |
Jan 24, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 20 | -0.24(-1.49%) |
Jan 23, 2024 | 16.33 | 16.53 | 16.33 | 16.35 | 839 | -0.15(-0.93%) |
Jan 22, 2024 | 16.47 | 16.51 | 16.46 | 16.51 | 1,409 | +0.15(+0.90%) |
Jan 19, 2024 | 16.27 | 16.36 | 16.27 | 16.36 | 230 | +0.49(+3.09%) |
Jan 18, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 78 | -0.15(-0.94%) |
Jan 17, 2024 | 16.01 | 16.15 | 15.84 | 16.02 | 2,223 | -0.30(-1.85%) |
Jan 16, 2024 | 16.50 | 16.50 | 16.27 | 16.32 | 6,241 | -0.15(-0.90%) |
Jan 12, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 100 | +0.12(+0.71%) |
Jan 11, 2024 | 16.34 | 16.36 | 16.27 | 16.36 | 3,946 | -0.04(-0.27%) |
Jan 10, 2024 | 16.23 | 16.47 | 16.23 | 16.40 | 1,284 | +0.05(+0.32%) |
Jan 09, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 381 | -0.07(-0.40%) |
Jan 08, 2024 | 16.30 | 16.41 | 16.28 | 16.41 | 1,246 | +0.23(+1.43%) |
Jan 05, 2024 | 16.25 | 16.25 | 16.12 | 16.18 | 462 | -0.06(-0.35%) |
Jan 04, 2024 | 16.24 | 16.31 | 16.24 | 16.24 | 1,083 | -0.01(-0.06%) |
Jan 03, 2024 | 16.60 | 16.60 | 16.25 | 16.25 | 685 | -0.41(-2.45%) |
Jan 02, 2024 | 16.60 | 16.66 | 16.60 | 16.66 | 1,053 | +0.11(+0.68%) |
Dec 29, 2023 | 16.63 | 16.63 | 16.55 | 16.55 | 351 | -0.21(-1.26%) |
Dec 28, 2023 | 16.63 | 16.76 | 16.63 | 16.76 | 310 | +0.18(+1.09%) |
Dec 27, 2023 | 16.62 | 16.62 | 16.57 | 16.57 | 421 | +0.06(+0.38%) |
Dec 26, 2023 | 16.42 | 16.51 | 16.42 | 16.51 | 429 | +0.12(+0.73%) |
Dec 22, 2023 | 16.44 | 16.45 | 16.38 | 16.39 | 5,496 | +0.13(+0.81%) |
Dec 21, 2023 | 16.35 | 16.35 | 16.16 | 16.26 | 547 | +0.04(+0.27%) |
Dec 20, 2023 | 16.51 | 16.55 | 16.22 | 16.22 | 1,693 | -0.25(-1.50%) |
Dec 19, 2023 | 16.43 | 16.46 | 16.43 | 16.46 | 8,356 | +0.05(+0.28%) |
Dec 18, 2023 | 16.21 | 16.43 | 16.21 | 16.42 | 3,960 | +0.05(+0.29%) |
Dec 15, 2023 | 16.34 | 16.37 | 16.28 | 16.37 | 645 | -0.31(-1.88%) |
Dec 14, 2023 | 16.60 | 16.68 | 16.60 | 16.68 | 544 | +0.45(+2.76%) |
Dec 13, 2023 | 15.62 | 16.24 | 15.62 | 16.24 | 1,183 | +0.66(+4.21%) |
Dec 12, 2023 | 15.56 | 15.60 | 15.56 | 15.58 | 2,248 | +0.07(+0.47%) |
Dec 11, 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 155 | -0.06(-0.35%) |
Dec 08, 2023 | 15.44 | 15.56 | 15.44 | 15.56 | 217 | +0.04(+0.27%) |
Dec 07, 2023 | 15.52 | 15.57 | 15.52 | 15.52 | 824 | +0.02(+0.13%) |
Dec 06, 2023 | 15.62 | 15.65 | 15.50 | 15.50 | 997 | -0.09(-0.58%) |
Dec 05, 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 733 | -0.07(-0.44%) |
Dec 04, 2023 | 15.57 | 15.66 | 15.57 | 15.66 | 660 | +0.02(+0.12%) |