Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.69 | 15.69 | 15.26 | 15.55 | 16,733 | -0.11(-0.70%) |
Feb 28, 2024 | 15.56 | 15.71 | 15.24 | 15.66 | 12,249 | +0.10(+0.64%) |
Feb 27, 2024 | 15.20 | 15.84 | 14.92 | 15.56 | 36,082 | +0.35(+2.29%) |
Feb 26, 2024 | 15.00 | 15.44 | 14.81 | 15.21 | 19,623 | +0.11(+0.73%) |
Feb 23, 2024 | 14.96 | 15.10 | 14.92 | 15.10 | 23,036 | +0.14(+0.93%) |
Feb 22, 2024 | 14.94 | 14.99 | 14.76 | 14.96 | 22,373 | +0.00(+0.00%) |
Feb 21, 2024 | 14.96 | 15.10 | 14.76 | 14.96 | 21,090 | -0.05(-0.33%) |
Feb 20, 2024 | 14.79 | 15.11 | 14.79 | 15.01 | 10,375 | -0.10(-0.66%) |
Feb 16, 2024 | 15.05 | 15.36 | 14.99 | 15.11 | 22,125 | -0.07(-0.46%) |
Feb 15, 2024 | 15.10 | 15.25 | 14.96 | 15.18 | 18,107 | +0.14(+0.93%) |
Feb 14, 2024 | 15.22 | 15.27 | 14.97 | 15.04 | 18,655 | +0.02(+0.13%) |
Feb 13, 2024 | 14.76 | 15.19 | 14.67 | 15.02 | 17,557 | -0.07(-0.46%) |
Feb 12, 2024 | 15.16 | 15.40 | 14.77 | 15.09 | 48,747 | -0.37(-2.38%) |
Feb 09, 2024 | 15.25 | 15.50 | 15.25 | 15.46 | 20,493 | +0.08(+0.52%) |
Feb 08, 2024 | 15.26 | 15.89 | 15.03 | 15.38 | 20,522 | +0.42(+2.79%) |
Feb 07, 2024 | 15.60 | 15.92 | 14.52 | 14.96 | 39,307 | -0.49(-3.15%) |
Feb 06, 2024 | 15.35 | 15.88 | 15.23 | 15.45 | 32,544 | +0.23(+1.50%) |
Feb 05, 2024 | 15.68 | 15.68 | 15.02 | 15.22 | 37,202 | -0.64(-4.01%) |
Feb 02, 2024 | 15.49 | 15.91 | 15.29 | 15.85 | 16,389 | +0.03(+0.19%) |
Feb 01, 2024 | 15.48 | 15.82 | 15.01 | 15.82 | 17,479 | +0.62(+4.06%) |
Jan 31, 2024 | 15.62 | 16.00 | 15.21 | 15.21 | 17,984 | -0.62(-3.90%) |
Jan 30, 2024 | 15.93 | 16.07 | 15.69 | 15.82 | 17,568 | -0.20(-1.24%) |
Jan 29, 2024 | 15.76 | 16.20 | 15.36 | 16.02 | 10,078 | +0.07(+0.44%) |
Jan 26, 2024 | 15.89 | 15.99 | 15.53 | 15.95 | 11,570 | +0.41(+2.62%) |
Jan 25, 2024 | 15.39 | 15.76 | 15.23 | 15.55 | 17,727 | +0.17(+1.10%) |
Jan 24, 2024 | 15.69 | 15.98 | 15.14 | 15.38 | 25,376 | -0.09(-0.58%) |
Jan 23, 2024 | 15.84 | 16.08 | 15.42 | 15.47 | 28,758 | -0.31(-1.95%) |
Jan 22, 2024 | 14.52 | 16.26 | 14.52 | 15.77 | 50,903 | +0.37(+2.39%) |
Jan 19, 2024 | 15.20 | 15.41 | 14.78 | 15.41 | 10,413 | +0.60(+4.03%) |
Jan 18, 2024 | 14.90 | 15.36 | 14.79 | 14.81 | 18,454 | -0.07(-0.47%) |
Jan 17, 2024 | 14.92 | 15.30 | 14.79 | 14.88 | 21,590 | -0.29(-1.90%) |
Jan 16, 2024 | 15.45 | 15.78 | 15.02 | 15.17 | 29,273 | -0.30(-1.93%) |
Jan 12, 2024 | 14.72 | 15.47 | 14.72 | 15.47 | 30,296 | +0.89(+6.07%) |
Jan 11, 2024 | 14.70 | 15.31 | 14.56 | 14.58 | 29,782 | -0.22(-1.48%) |
Jan 10, 2024 | 15.48 | 15.64 | 14.49 | 14.80 | 31,693 | -0.95(-6.06%) |
Jan 09, 2024 | 15.81 | 16.12 | 15.75 | 15.75 | 26,838 | -0.09(-0.56%) |
Jan 08, 2024 | 15.76 | 16.21 | 15.59 | 15.84 | 19,026 | +0.08(+0.50%) |
Jan 05, 2024 | 15.91 | 16.28 | 15.71 | 15.76 | 48,521 | -0.20(-1.25%) |
Jan 04, 2024 | 15.66 | 16.11 | 15.52 | 15.96 | 32,894 | +0.30(+1.90%) |
Jan 03, 2024 | 15.81 | 15.99 | 15.58 | 15.66 | 18,900 | -0.18(-1.13%) |
Jan 02, 2024 | 16.21 | 16.21 | 15.47 | 15.84 | 33,729 | -0.23(-1.42%) |
Dec 29, 2023 | 15.91 | 16.18 | 15.28 | 16.07 | 8,409 | +0.16(+1.00%) |
Dec 28, 2023 | 16.03 | 16.16 | 15.49 | 15.91 | 20,267 | -0.12(-0.74%) |
Dec 27, 2023 | 15.65 | 16.03 | 15.19 | 16.03 | 32,598 | +0.44(+2.81%) |
Dec 26, 2023 | 15.46 | 15.71 | 15.04 | 15.60 | 19,014 | -0.08(-0.51%) |
Dec 22, 2023 | 14.92 | 15.70 | 14.89 | 15.67 | 26,666 | +0.78(+5.21%) |
Dec 21, 2023 | 14.98 | 14.98 | 14.27 | 14.90 | 24,499 | +0.11(+0.74%) |
Dec 20, 2023 | 14.72 | 15.04 | 14.42 | 14.79 | 24,845 | +0.19(+1.29%) |
Dec 19, 2023 | 13.93 | 14.67 | 13.93 | 14.60 | 39,355 | +0.57(+4.04%) |
Dec 18, 2023 | 14.51 | 14.92 | 14.03 | 14.03 | 28,403 | -0.26(-1.81%) |
Dec 15, 2023 | 14.46 | 15.10 | 14.19 | 14.29 | 76,775 | -0.51(-3.43%) |
Dec 14, 2023 | 15.86 | 15.86 | 14.79 | 14.80 | 36,125 | -1.05(-6.65%) |
Dec 13, 2023 | 15.52 | 15.86 | 15.33 | 15.85 | 180,216 | +0.41(+2.64%) |
Dec 12, 2023 | 16.27 | 16.27 | 14.80 | 15.45 | 29,224 | +0.08(+0.52%) |
Dec 11, 2023 | 15.43 | 15.59 | 15.12 | 15.37 | 17,840 | -0.01(-0.06%) |
Dec 08, 2023 | 15.09 | 15.63 | 14.90 | 15.38 | 30,775 | +0.29(+1.91%) |
Dec 07, 2023 | 14.06 | 15.12 | 14.06 | 15.09 | 62,284 | +1.01(+7.21%) |
Dec 06, 2023 | 13.57 | 14.19 | 13.57 | 14.07 | 20,256 | +0.67(+4.97%) |
Dec 05, 2023 | 13.66 | 13.88 | 13.41 | 13.41 | 20,272 | -0.17(-1.25%) |
Dec 04, 2023 | 13.58 | 14.08 | 13.48 | 13.58 | 47,962 | -0.10(-0.73%) |