Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.92 | 13.92 | 13.81 | 13.81 | 76,565 | -0.04(-0.29%) |
Feb 28, 2024 | 13.92 | 13.92 | 13.81 | 13.85 | 20,877 | -0.11(-0.79%) |
Feb 27, 2024 | 14.10 | 14.20 | 13.91 | 13.96 | 31,549 | -0.30(-2.10%) |
Feb 26, 2024 | 14.26 | 14.26 | 14.20 | 14.26 | 21,257 | +0.03(+0.21%) |
Feb 23, 2024 | 13.85 | 14.28 | 13.85 | 14.23 | 27,809 | -0.12(-0.84%) |
Feb 22, 2024 | 14.59 | 14.83 | 14.24 | 14.35 | 38,886 | +0.05(+0.35%) |
Feb 21, 2024 | 14.28 | 14.30 | 14.24 | 14.30 | 37,538 | +0.00(+0.00%) |
Feb 20, 2024 | 14.10 | 14.32 | 14.10 | 14.30 | 28,763 | +0.20(+1.42%) |
Feb 16, 2024 | 14.03 | 14.12 | 14.03 | 14.10 | 27,364 | +0.08(+0.57%) |
Feb 15, 2024 | 14.40 | 14.40 | 13.97 | 14.02 | 36,363 | -0.38(-2.64%) |
Feb 14, 2024 | 14.50 | 14.65 | 14.40 | 14.40 | 53,324 | +0.01(+0.07%) |
Feb 13, 2024 | 14.51 | 14.56 | 14.39 | 14.39 | 20,878 | -0.05(-0.38%) |
Feb 12, 2024 | 14.38 | 14.48 | 14.38 | 14.45 | 17,798 | +0.03(+0.17%) |
Feb 09, 2024 | 14.41 | 14.43 | 14.37 | 14.42 | 33,490 | +0.04(+0.28%) |
Feb 08, 2024 | 14.36 | 14.40 | 14.32 | 14.38 | 35,870 | +0.07(+0.49%) |
Feb 07, 2024 | 14.31 | 14.33 | 14.26 | 14.31 | 91,843 | -0.09(-0.62%) |
Feb 06, 2024 | 14.40 | 14.49 | 14.35 | 14.40 | 40,246 | +0.06(+0.42%) |
Feb 05, 2024 | 14.40 | 14.54 | 14.30 | 14.34 | 33,497 | -0.01(-0.07%) |
Feb 02, 2024 | 14.21 | 14.35 | 14.21 | 14.35 | 21,654 | -0.07(-0.49%) |
Feb 01, 2024 | 14.32 | 14.43 | 14.25 | 14.42 | 18,829 | +0.13(+0.91%) |
Jan 31, 2024 | 14.41 | 14.45 | 14.29 | 14.29 | 35,204 | +0.08(+0.56%) |
Jan 30, 2024 | 14.20 | 14.23 | 14.18 | 14.21 | 31,068 | -0.04(-0.28%) |
Jan 29, 2024 | 14.06 | 14.26 | 14.06 | 14.25 | 56,289 | +0.23(+1.64%) |
Jan 26, 2024 | 14.02 | 14.10 | 14.02 | 14.02 | 24,017 | -0.04(-0.25%) |
Jan 25, 2024 | 14.10 | 14.15 | 14.03 | 14.05 | 38,289 | -0.03(-0.18%) |
Jan 24, 2024 | 14.12 | 14.15 | 14.08 | 14.08 | 33,461 | -0.15(-1.05%) |
Jan 23, 2024 | 14.24 | 14.26 | 14.22 | 14.23 | 35,999 | +0.06(+0.42%) |
Jan 22, 2024 | 14.11 | 14.25 | 14.11 | 14.17 | 172,685 | +0.13(+0.93%) |
Jan 19, 2024 | 14.00 | 14.04 | 14.00 | 14.04 | 74,498 | -0.07(-0.50%) |
Jan 18, 2024 | 14.18 | 14.18 | 14.11 | 14.11 | 108,178 | -0.09(-0.63%) |
Jan 17, 2024 | 14.24 | 14.24 | 14.11 | 14.20 | 61,963 | -0.26(-1.80%) |
Jan 16, 2024 | 14.49 | 14.49 | 14.40 | 14.46 | 16,567 | -0.43(-2.89%) |
Jan 12, 2024 | 14.92 | 14.92 | 14.87 | 14.89 | 11,830 | +0.23(+1.57%) |
Jan 11, 2024 | 14.61 | 14.66 | 14.56 | 14.66 | 22,319 | +0.01(+0.07%) |
Jan 10, 2024 | 14.45 | 14.67 | 14.28 | 14.65 | 17,402 | +0.16(+1.10%) |
Jan 09, 2024 | 14.55 | 14.79 | 14.49 | 14.49 | 33,249 | -0.12(-0.82%) |
Jan 08, 2024 | 14.78 | 15.00 | 14.51 | 14.61 | 18,985 | +0.13(+0.90%) |
Jan 05, 2024 | 14.45 | 14.60 | 14.17 | 14.48 | 12,732 | +0.02(+0.14%) |
Jan 04, 2024 | 14.48 | 14.50 | 14.43 | 14.46 | 29,294 | -0.04(-0.28%) |
Jan 03, 2024 | 13.85 | 14.50 | 13.85 | 14.50 | 32,578 | -0.01(-0.07%) |
Jan 02, 2024 | 14.60 | 14.64 | 14.51 | 14.51 | 22,831 | -0.10(-0.68%) |
Dec 29, 2023 | 14.58 | 14.63 | 14.58 | 14.61 | 14,076 | +0.02(+0.14%) |
Dec 28, 2023 | 14.61 | 14.74 | 14.59 | 14.59 | 19,018 | -0.16(-1.08%) |
Dec 27, 2023 | 14.74 | 14.87 | 14.66 | 14.75 | 24,461 | -0.06(-0.41%) |
Dec 26, 2023 | 14.82 | 14.83 | 14.21 | 14.81 | 18,110 | +0.17(+1.16%) |
Dec 22, 2023 | 14.72 | 14.84 | 14.64 | 14.64 | 21,681 | +0.01(+0.07%) |
Dec 21, 2023 | 14.35 | 15.00 | 14.35 | 14.63 | 40,318 | +0.32(+2.24%) |
Dec 20, 2023 | 14.31 | 14.34 | 14.28 | 14.31 | 28,735 | -0.03(-0.21%) |
Dec 19, 2023 | 14.29 | 14.35 | 14.20 | 14.34 | 23,757 | -0.12(-0.83%) |
Dec 18, 2023 | 14.00 | 14.46 | 14.00 | 14.46 | 45,441 | -0.11(-0.75%) |
Dec 15, 2023 | 14.58 | 14.85 | 14.53 | 14.57 | 30,222 | -0.20(-1.35%) |
Dec 14, 2023 | 15.00 | 15.00 | 14.44 | 14.77 | 18,747 | +0.09(+0.61%) |
Dec 13, 2023 | 14.74 | 14.74 | 14.44 | 14.68 | 29,013 | +0.13(+0.89%) |
Dec 12, 2023 | 14.35 | 14.55 | 14.34 | 14.55 | 29,786 | +0.01(+0.07%) |
Dec 11, 2023 | 14.61 | 14.74 | 14.46 | 14.54 | 23,151 | -0.01(-0.07%) |
Dec 08, 2023 | 14.40 | 14.55 | 14.40 | 14.55 | 14,435 | -0.10(-0.68%) |
Dec 07, 2023 | 14.06 | 14.70 | 14.06 | 14.65 | 345,829 | +0.25(+1.74%) |
Dec 06, 2023 | 14.46 | 14.47 | 14.37 | 14.40 | 39,725 | +0.16(+1.12%) |
Dec 05, 2023 | 14.25 | 14.31 | 14.24 | 14.24 | 55,386 | +0.06(+0.46%) |
Dec 04, 2023 | 14.20 | 14.21 | 14.13 | 14.18 | 51,963 | -0.12(-0.87%) |