Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.64 | 16.02 | 15.64 | 15.80 | 23,432 | +0.09(+0.56%) |
Feb 28, 2024 | 15.63 | 15.95 | 15.61 | 15.71 | 36,570 | +0.14(+0.88%) |
Feb 27, 2024 | 15.59 | 15.65 | 15.57 | 15.58 | 11,693 | -0.03(-0.19%) |
Feb 26, 2024 | 16.05 | 16.05 | 15.56 | 15.60 | 31,982 | -0.32(-2.04%) |
Feb 23, 2024 | 16.01 | 16.19 | 15.91 | 15.93 | 16,443 | -0.05(-0.31%) |
Feb 22, 2024 | 16.04 | 16.19 | 15.89 | 15.98 | 10,886 | +0.08(+0.49%) |
Feb 21, 2024 | 16.06 | 16.14 | 15.90 | 15.90 | 35,585 | -0.01(-0.06%) |
Feb 20, 2024 | 15.57 | 15.99 | 15.57 | 15.91 | 12,479 | +0.10(+0.62%) |
Feb 16, 2024 | 15.90 | 16.05 | 15.79 | 15.81 | 18,497 | -0.01(-0.06%) |
Feb 15, 2024 | 15.74 | 15.90 | 15.74 | 15.82 | 1,586 | +0.09(+0.56%) |
Feb 14, 2024 | 15.68 | 15.91 | 15.61 | 15.73 | 30,330 | +0.21(+1.37%) |
Feb 13, 2024 | 15.54 | 15.65 | 15.50 | 15.52 | 4,582 | -0.11(-0.69%) |
Feb 12, 2024 | 15.58 | 15.64 | 15.58 | 15.63 | 16,076 | +0.00(+0.00%) |
Feb 09, 2024 | 15.55 | 15.67 | 15.54 | 15.63 | 4,818 | +0.05(+0.31%) |
Feb 08, 2024 | 15.56 | 15.60 | 15.51 | 15.58 | 12,967 | +0.01(+0.06%) |
Feb 07, 2024 | 15.66 | 15.67 | 15.46 | 15.57 | 29,533 | -0.01(-0.06%) |
Feb 06, 2024 | 15.61 | 15.61 | 15.46 | 15.58 | 2,847 | +0.14(+0.88%) |
Feb 05, 2024 | 15.48 | 15.50 | 15.36 | 15.44 | 24,064 | -0.09(-0.57%) |
Feb 02, 2024 | 15.63 | 15.64 | 15.47 | 15.53 | 13,240 | -0.15(-0.93%) |
Feb 01, 2024 | 15.56 | 15.71 | 15.56 | 15.68 | 18,321 | +0.15(+0.94%) |
Jan 31, 2024 | 15.54 | 15.55 | 15.36 | 15.53 | 13,750 | +0.20(+1.34%) |
Jan 30, 2024 | 15.34 | 15.44 | 15.24 | 15.32 | 28,263 | -0.02(-0.16%) |
Jan 29, 2024 | 15.24 | 15.47 | 15.19 | 15.35 | 39,746 | +0.00(+0.03%) |
Jan 26, 2024 | 15.44 | 15.44 | 15.19 | 15.34 | 10,212 | +0.08(+0.51%) |
Jan 25, 2024 | 15.12 | 15.38 | 15.12 | 15.27 | 7,024 | +0.03(+0.22%) |
Jan 24, 2024 | 15.12 | 15.42 | 15.12 | 15.23 | 28,440 | +0.05(+0.35%) |
Jan 23, 2024 | 15.27 | 15.27 | 15.13 | 15.18 | 3,831 | +0.00(+0.03%) |
Jan 22, 2024 | 14.93 | 15.30 | 14.93 | 15.17 | 18,359 | +0.28(+1.87%) |
Jan 19, 2024 | 15.00 | 15.09 | 14.82 | 14.90 | 12,344 | -0.14(-0.91%) |
Jan 18, 2024 | 15.14 | 15.17 | 14.98 | 15.03 | 2,842 | -0.11(-0.71%) |
Jan 17, 2024 | 15.27 | 15.27 | 15.08 | 15.14 | 10,261 | -0.02(-0.13%) |
Jan 16, 2024 | 15.50 | 15.42 | 15.09 | 15.16 | 23,014 | -0.21(-1.33%) |
Jan 12, 2024 | 15.46 | 15.51 | 15.31 | 15.36 | 17,991 | -0.02(-0.15%) |
Jan 11, 2024 | 15.42 | 15.43 | 15.36 | 15.39 | 8,506 | -0.00(-0.03%) |
Jan 10, 2024 | 15.47 | 15.47 | 15.33 | 15.39 | 11,081 | -0.01(-0.04%) |
Jan 09, 2024 | 15.41 | 15.50 | 15.39 | 15.40 | 6,848 | -0.07(-0.47%) |
Jan 08, 2024 | 15.30 | 15.51 | 15.30 | 15.47 | 8,080 | +0.18(+1.17%) |
Jan 05, 2024 | 15.24 | 15.44 | 15.17 | 15.29 | 9,671 | -0.08(-0.50%) |
Jan 04, 2024 | 15.16 | 15.37 | 15.16 | 15.37 | 16,758 | +0.20(+1.34%) |
Jan 03, 2024 | 15.11 | 15.16 | 14.99 | 15.16 | 17,495 | +0.23(+1.56%) |
Jan 02, 2024 | 14.80 | 15.01 | 14.78 | 14.93 | 16,508 | +0.16(+1.05%) |
Dec 29, 2023 | 14.92 | 14.92 | 14.67 | 14.78 | 52,695 | +0.02(+0.13%) |
Dec 28, 2023 | 14.80 | 15.05 | 14.64 | 14.76 | 89,417 | -0.11(-0.72%) |
Dec 27, 2023 | 14.90 | 15.10 | 14.83 | 14.86 | 47,216 | -0.04(-0.26%) |
Dec 26, 2023 | 14.84 | 14.91 | 14.82 | 14.90 | 55,386 | +0.04(+0.26%) |
Dec 22, 2023 | 14.82 | 14.96 | 14.82 | 14.86 | 36,450 | +0.05(+0.33%) |
Dec 21, 2023 | 14.88 | 14.94 | 14.79 | 14.81 | 29,295 | -0.05(-0.33%) |
Dec 20, 2023 | 15.01 | 15.13 | 14.82 | 14.86 | 56,823 | -0.19(-1.29%) |
Dec 19, 2023 | 14.94 | 15.37 | 14.94 | 15.06 | 68,754 | +0.14(+0.91%) |
Dec 18, 2023 | 14.89 | 14.95 | 14.79 | 14.92 | 42,375 | -0.04(-0.26%) |
Dec 15, 2023 | 15.08 | 15.08 | 14.86 | 14.96 | 40,597 | +0.00(+0.00%) |
Dec 14, 2023 | 14.84 | 15.02 | 14.84 | 14.96 | 29,842 | +0.17(+1.16%) |
Dec 13, 2023 | 14.64 | 14.81 | 14.59 | 14.79 | 46,509 | +0.13(+0.92%) |
Dec 12, 2023 | 14.79 | 14.79 | 14.61 | 14.65 | 39,479 | -0.01(-0.07%) |
Dec 11, 2023 | 14.82 | 14.83 | 14.62 | 14.66 | 14,768 | -0.21(-1.41%) |
Dec 08, 2023 | 14.67 | 14.87 | 14.67 | 14.87 | 17,137 | +0.16(+1.10%) |
Dec 07, 2023 | 14.63 | 14.74 | 14.59 | 14.71 | 20,904 | +0.09(+0.59%) |
Dec 06, 2023 | 14.59 | 14.79 | 14.56 | 14.62 | 63,865 | +0.00(+0.00%) |
Dec 05, 2023 | 14.70 | 14.88 | 14.55 | 14.62 | 90,933 | -0.02(-0.13%) |
Dec 04, 2023 | 14.85 | 14.92 | 14.55 | 14.64 | 45,292 | -0.21(-1.43%) |