Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.02 | 14.26 | 13.91 | 14.08 | 12,302 | +0.30(+2.18%) |
Feb 28, 2024 | 13.98 | 14.11 | 13.76 | 13.78 | 18,451 | -0.24(-1.69%) |
Feb 27, 2024 | 14.05 | 14.12 | 13.84 | 14.02 | 20,288 | +0.22(+1.57%) |
Feb 26, 2024 | 13.89 | 14.10 | 13.78 | 13.80 | 12,024 | -0.23(-1.61%) |
Feb 23, 2024 | 13.66 | 14.22 | 13.66 | 14.03 | 13,864 | +0.26(+1.86%) |
Feb 22, 2024 | 13.63 | 13.88 | 13.63 | 13.77 | 23,662 | +0.02(+0.14%) |
Feb 21, 2024 | 13.97 | 14.01 | 13.73 | 13.75 | 24,710 | -0.12(-0.85%) |
Feb 20, 2024 | 14.23 | 14.38 | 13.83 | 13.87 | 27,498 | -0.41(-2.89%) |
Feb 16, 2024 | 14.27 | 14.35 | 14.17 | 14.28 | 12,957 | -0.12(-0.82%) |
Feb 15, 2024 | 14.19 | 14.49 | 14.01 | 14.40 | 38,700 | +0.37(+2.67%) |
Feb 14, 2024 | 13.63 | 14.07 | 13.55 | 14.03 | 21,804 | +0.62(+4.63%) |
Feb 13, 2024 | 13.92 | 13.98 | 13.41 | 13.41 | 34,624 | -0.66(-4.69%) |
Feb 12, 2024 | 13.84 | 14.36 | 13.84 | 14.07 | 20,798 | +0.15(+1.06%) |
Feb 09, 2024 | 14.24 | 14.24 | 13.92 | 13.92 | 16,132 | +0.13(+0.93%) |
Feb 08, 2024 | 13.46 | 14.16 | 13.46 | 13.79 | 28,736 | +0.34(+2.56%) |
Feb 07, 2024 | 13.79 | 13.79 | 13.09 | 13.45 | 47,709 | -0.47(-3.39%) |
Feb 06, 2024 | 14.05 | 14.25 | 13.55 | 13.92 | 22,878 | -0.25(-1.74%) |
Feb 05, 2024 | 14.14 | 14.46 | 13.84 | 14.16 | 38,708 | -0.08(-0.55%) |
Feb 02, 2024 | 14.16 | 15.16 | 14.16 | 14.24 | 16,527 | -0.36(-2.49%) |
Feb 01, 2024 | 14.55 | 14.61 | 13.72 | 14.61 | 25,403 | +0.07(+0.47%) |
Jan 31, 2024 | 15.22 | 15.50 | 14.54 | 14.54 | 16,347 | -0.87(-5.62%) |
Jan 30, 2024 | 15.47 | 15.59 | 15.27 | 15.40 | 8,337 | -0.10(-0.63%) |
Jan 29, 2024 | 15.30 | 15.75 | 15.30 | 15.50 | 11,902 | -0.02(-0.13%) |
Jan 26, 2024 | 15.31 | 15.58 | 15.11 | 15.52 | 20,914 | +0.43(+2.87%) |
Jan 25, 2024 | 15.21 | 15.27 | 14.65 | 15.09 | 22,431 | +0.13(+0.86%) |
Jan 24, 2024 | 14.80 | 15.18 | 14.54 | 14.96 | 20,217 | +0.36(+2.49%) |
Jan 23, 2024 | 15.42 | 15.42 | 14.58 | 14.60 | 18,810 | -0.65(-4.26%) |
Jan 22, 2024 | 15.14 | 15.25 | 14.75 | 15.25 | 20,627 | +0.30(+1.98%) |
Jan 19, 2024 | 14.66 | 14.95 | 14.54 | 14.95 | 26,002 | +0.32(+2.22%) |
Jan 18, 2024 | 14.91 | 14.91 | 14.43 | 14.63 | 16,259 | -0.04(-0.27%) |
Jan 17, 2024 | 14.57 | 14.75 | 14.47 | 14.67 | 20,331 | +0.15(+1.02%) |
Jan 16, 2024 | 14.61 | 14.94 | 14.27 | 14.52 | 19,735 | -0.04(-0.27%) |
Jan 12, 2024 | 15.05 | 15.38 | 14.54 | 14.56 | 23,728 | -0.32(-2.18%) |
Jan 11, 2024 | 14.79 | 14.98 | 14.62 | 14.88 | 27,328 | -0.07(-0.46%) |
Jan 10, 2024 | 15.26 | 15.35 | 14.83 | 14.95 | 20,145 | -0.24(-1.56%) |
Jan 09, 2024 | 15.33 | 15.62 | 15.19 | 15.19 | 13,544 | -0.31(-2.03%) |
Jan 08, 2024 | 15.51 | 15.55 | 15.24 | 15.50 | 25,576 | +0.05(+0.32%) |
Jan 05, 2024 | 15.31 | 15.70 | 15.28 | 15.45 | 50,875 | +0.20(+1.29%) |
Jan 04, 2024 | 15.73 | 15.73 | 15.07 | 15.26 | 19,057 | -0.35(-2.27%) |
Jan 03, 2024 | 15.86 | 16.04 | 15.46 | 15.61 | 28,549 | -0.19(-1.18%) |
Jan 02, 2024 | 15.61 | 16.21 | 15.61 | 15.80 | 27,122 | +0.28(+1.78%) |
Dec 29, 2023 | 15.98 | 15.98 | 15.50 | 15.52 | 31,343 | -0.54(-3.37%) |
Dec 28, 2023 | 16.40 | 16.41 | 15.91 | 16.06 | 24,561 | -0.32(-1.98%) |
Dec 27, 2023 | 16.43 | 16.43 | 16.24 | 16.39 | 22,359 | +0.07(+0.42%) |
Dec 26, 2023 | 16.11 | 16.39 | 15.75 | 16.32 | 18,347 | -0.09(-0.54%) |
Dec 22, 2023 | 16.29 | 16.43 | 16.26 | 16.41 | 19,141 | +0.27(+1.65%) |
Dec 21, 2023 | 16.20 | 16.32 | 16.14 | 16.14 | 11,140 | +0.13(+0.80%) |
Dec 20, 2023 | 16.28 | 16.43 | 15.92 | 16.01 | 31,778 | -0.18(-1.09%) |
Dec 19, 2023 | 15.80 | 16.30 | 15.80 | 16.19 | 29,646 | +0.31(+1.92%) |
Dec 18, 2023 | 16.74 | 16.74 | 15.89 | 15.89 | 35,310 | -0.94(-5.56%) |
Dec 15, 2023 | 15.76 | 16.82 | 15.34 | 16.82 | 127,143 | +1.18(+7.55%) |
Dec 14, 2023 | 15.49 | 15.64 | 15.17 | 15.64 | 33,314 | +0.29(+1.86%) |
Dec 13, 2023 | 14.75 | 15.64 | 14.75 | 15.35 | 39,765 | +0.67(+4.59%) |
Dec 12, 2023 | 14.75 | 14.76 | 14.53 | 14.68 | 14,813 | +0.02(+0.17%) |
Dec 11, 2023 | 14.84 | 14.86 | 14.62 | 14.66 | 16,755 | -0.25(-1.65%) |
Dec 08, 2023 | 14.62 | 15.24 | 14.31 | 14.90 | 32,122 | +0.19(+1.27%) |
Dec 07, 2023 | 14.49 | 14.74 | 14.48 | 14.72 | 24,207 | +0.31(+2.19%) |
Dec 06, 2023 | 14.58 | 14.74 | 14.11 | 14.40 | 22,579 | -0.05(-0.34%) |
Dec 05, 2023 | 14.44 | 14.53 | 14.38 | 14.45 | 18,947 | -0.14(-0.94%) |
Dec 04, 2023 | 14.72 | 14.74 | 14.55 | 14.59 | 20,190 | -0.09(-0.60%) |