Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.94 | 13.09 | 12.94 | 12.97 | 48,515 | -0.02(-0.15%) |
Feb 28, 2024 | 13.05 | 13.06 | 12.92 | 12.99 | 34,309 | -0.08(-0.59%) |
Feb 27, 2024 | 13.10 | 13.23 | 13.07 | 13.07 | 23,229 | -0.04(-0.33%) |
Feb 26, 2024 | 12.91 | 13.13 | 12.88 | 13.11 | 58,029 | +0.13(+0.99%) |
Feb 23, 2024 | 13.00 | 13.03 | 12.88 | 12.98 | 12,444 | -0.07(-0.52%) |
Feb 22, 2024 | 13.27 | 13.28 | 13.02 | 13.05 | 41,832 | -0.38(-2.84%) |
Feb 21, 2024 | 13.57 | 13.59 | 13.43 | 13.43 | 24,105 | -0.07(-0.51%) |
Feb 20, 2024 | 13.58 | 13.62 | 13.41 | 13.50 | 26,475 | +0.09(+0.71%) |
Feb 16, 2024 | 13.31 | 13.45 | 13.30 | 13.41 | 13,467 | +0.09(+0.70%) |
Feb 15, 2024 | 13.64 | 13.64 | 13.26 | 13.31 | 46,437 | -0.47(-3.40%) |
Feb 14, 2024 | 13.90 | 13.94 | 13.78 | 13.78 | 15,260 | -0.23(-1.64%) |
Feb 13, 2024 | 13.86 | 14.22 | 13.86 | 14.01 | 47,887 | +0.33(+2.41%) |
Feb 12, 2024 | 13.73 | 13.75 | 13.56 | 13.68 | 14,339 | -0.09(-0.65%) |
Feb 09, 2024 | 13.89 | 13.95 | 13.77 | 13.77 | 10,567 | -0.09(-0.67%) |
Feb 08, 2024 | 13.85 | 14.00 | 13.84 | 13.86 | 31,351 | +0.14(+1.04%) |
Feb 07, 2024 | 13.79 | 13.93 | 13.71 | 13.72 | 35,666 | -0.21(-1.51%) |
Feb 06, 2024 | 13.96 | 14.07 | 13.91 | 13.93 | 14,496 | -0.06(-0.43%) |
Feb 05, 2024 | 14.03 | 14.08 | 13.92 | 13.99 | 44,787 | +0.18(+1.30%) |
Feb 02, 2024 | 14.08 | 14.08 | 13.73 | 13.81 | 69,648 | -0.17(-1.21%) |
Feb 01, 2024 | 14.07 | 14.33 | 13.95 | 13.98 | 60,634 | +0.05(+0.34%) |
Jan 31, 2024 | 13.65 | 13.95 | 13.50 | 13.93 | 28,985 | +0.28(+2.06%) |
Jan 30, 2024 | 13.94 | 13.94 | 13.62 | 13.65 | 33,858 | -0.32(-2.31%) |
Jan 29, 2024 | 14.16 | 14.20 | 13.97 | 13.97 | 4,959 | -0.09(-0.61%) |
Jan 26, 2024 | 14.20 | 14.20 | 14.02 | 14.06 | 22,264 | -0.08(-0.59%) |
Jan 25, 2024 | 14.18 | 14.27 | 14.12 | 14.14 | 40,335 | -0.13(-0.91%) |
Jan 24, 2024 | 14.23 | 14.28 | 14.12 | 14.27 | 32,388 | -0.12(-0.83%) |
Jan 23, 2024 | 14.40 | 14.47 | 14.39 | 14.39 | 4,991 | -0.03(-0.21%) |
Jan 22, 2024 | 14.40 | 14.48 | 14.28 | 14.42 | 25,502 | -0.12(-0.83%) |
Jan 19, 2024 | 14.91 | 14.99 | 14.53 | 14.54 | 59,117 | -0.51(-3.39%) |
Jan 18, 2024 | 15.09 | 15.31 | 15.04 | 15.05 | 37,665 | -0.04(-0.27%) |
Jan 17, 2024 | 15.25 | 15.25 | 14.97 | 15.09 | 45,784 | +0.06(+0.40%) |
Jan 16, 2024 | 15.03 | 15.17 | 14.99 | 15.03 | 39,380 | +0.21(+1.43%) |
Jan 12, 2024 | 14.63 | 14.89 | 14.48 | 14.82 | 21,331 | +0.10(+0.66%) |
Jan 11, 2024 | 14.78 | 14.92 | 14.72 | 14.72 | 60,763 | +0.10(+0.70%) |
Jan 10, 2024 | 14.69 | 14.77 | 14.60 | 14.62 | 21,789 | -0.04(-0.29%) |
Jan 09, 2024 | 14.66 | 14.71 | 14.64 | 14.66 | 37,780 | +0.20(+1.40%) |
Jan 08, 2024 | 14.61 | 14.78 | 14.46 | 14.46 | 46,542 | -0.17(-1.20%) |
Jan 05, 2024 | 14.75 | 14.75 | 14.52 | 14.63 | 32,046 | -0.15(-1.05%) |
Jan 04, 2024 | 14.85 | 14.85 | 14.54 | 14.79 | 72,327 | -0.07(-0.46%) |
Jan 03, 2024 | 14.73 | 14.91 | 14.71 | 14.86 | 46,276 | +0.24(+1.63%) |
Jan 02, 2024 | 14.83 | 14.85 | 14.62 | 14.62 | 58,528 | -0.09(-0.62%) |
Dec 29, 2023 | 14.68 | 14.79 | 14.62 | 14.71 | 17,225 | +0.08(+0.52%) |
Dec 28, 2023 | 14.74 | 14.74 | 14.59 | 14.64 | 17,609 | -0.10(-0.71%) |
Dec 27, 2023 | 14.82 | 14.82 | 14.72 | 14.74 | 33,035 | -0.08(-0.57%) |
Dec 26, 2023 | 14.90 | 14.90 | 14.76 | 14.82 | 8,881 | -0.09(-0.63%) |
Dec 22, 2023 | 14.80 | 14.98 | 14.80 | 14.92 | 10,270 | -0.06(-0.42%) |
Dec 21, 2023 | 15.03 | 15.23 | 14.98 | 14.98 | 6,012 | -0.25(-1.63%) |
Dec 20, 2023 | 14.81 | 15.23 | 14.78 | 15.23 | 23,111 | +0.49(+3.31%) |
Dec 19, 2023 | 14.92 | 14.92 | 14.73 | 14.74 | 14,088 | -0.19(-1.29%) |
Dec 18, 2023 | 14.92 | 14.96 | 14.87 | 14.93 | 12,750 | -0.09(-0.63%) |
Dec 15, 2023 | 14.98 | 15.13 | 14.97 | 15.03 | 5,595 | +0.14(+0.97%) |
Dec 14, 2023 | 14.86 | 14.94 | 14.75 | 14.88 | 32,154 | -0.25(-1.67%) |
Dec 13, 2023 | 15.64 | 15.64 | 15.11 | 15.14 | 22,955 | -0.51(-3.28%) |
Dec 12, 2023 | 15.81 | 15.91 | 15.65 | 15.65 | 14,990 | -0.21(-1.33%) |
Dec 11, 2023 | 16.04 | 16.04 | 15.82 | 15.86 | 15,080 | -0.21(-1.33%) |
Dec 08, 2023 | 16.20 | 16.21 | 16.02 | 16.08 | 19,958 | -0.14(-0.88%) |
Dec 07, 2023 | 16.33 | 16.33 | 16.21 | 16.22 | 7,515 | -0.13(-0.82%) |
Dec 06, 2023 | 16.05 | 16.36 | 15.91 | 16.35 | 17,650 | +0.14(+0.89%) |
Dec 05, 2023 | 16.20 | 16.30 | 16.14 | 16.21 | 16,818 | +0.18(+1.13%) |
Dec 04, 2023 | 16.17 | 16.17 | 15.91 | 16.03 | 21,182 | +0.02(+0.13%) |