Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.45 | 14.53 | 14.41 | 14.41 | 1,994 | -0.25(-1.67%) |
Feb 28, 2024 | 14.76 | 14.76 | 14.56 | 14.65 | 4,637 | -0.11(-0.74%) |
Feb 27, 2024 | 14.83 | 14.83 | 14.76 | 14.76 | 806 | -0.08(-0.51%) |
Feb 26, 2024 | 14.72 | 14.84 | 14.72 | 14.84 | 526 | -0.06(-0.43%) |
Feb 23, 2024 | 14.90 | 14.90 | 14.86 | 14.90 | 1,267 | +0.12(+0.84%) |
Feb 22, 2024 | 15.02 | 15.10 | 14.78 | 14.78 | 4,875 | -0.60(-3.91%) |
Feb 21, 2024 | 15.32 | 15.52 | 15.32 | 15.38 | 2,570 | -0.25(-1.59%) |
Feb 20, 2024 | 15.65 | 15.65 | 15.56 | 15.63 | 862 | +0.34(+2.25%) |
Feb 16, 2024 | 15.27 | 15.28 | 15.10 | 15.28 | 4,784 | +0.14(+0.95%) |
Feb 15, 2024 | 15.48 | 15.48 | 15.14 | 15.14 | 7,886 | -0.34(-2.21%) |
Feb 14, 2024 | 15.78 | 15.78 | 15.48 | 15.48 | 4,596 | -0.32(-2.01%) |
Feb 13, 2024 | 15.94 | 15.95 | 15.80 | 15.80 | 553 | +0.59(+3.91%) |
Feb 12, 2024 | 15.03 | 15.23 | 15.02 | 15.20 | 2,287 | +0.05(+0.35%) |
Feb 09, 2024 | 15.34 | 15.34 | 15.14 | 15.15 | 1,830 | -0.24(-1.58%) |
Feb 08, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 242 | -0.12(-0.75%) |
Feb 07, 2024 | 15.58 | 15.58 | 15.42 | 15.51 | 2,454 | -0.38(-2.37%) |
Feb 06, 2024 | 16.25 | 16.25 | 15.89 | 15.89 | 2,845 | -0.14(-0.86%) |
Feb 05, 2024 | 15.88 | 16.05 | 15.88 | 16.02 | 2,132 | +0.43(+2.75%) |
Feb 02, 2024 | 15.82 | 16.03 | 15.48 | 15.59 | 12,999 | -0.62(-3.82%) |
Feb 01, 2024 | 16.65 | 16.65 | 16.21 | 16.21 | 4,326 | -0.55(-3.28%) |
Jan 31, 2024 | 16.38 | 16.76 | 16.38 | 16.76 | 977 | +0.57(+3.51%) |
Jan 30, 2024 | 16.09 | 16.19 | 16.09 | 16.19 | 1,733 | -0.01(-0.05%) |
Jan 29, 2024 | 16.73 | 16.73 | 16.20 | 16.20 | 8,688 | -0.44(-2.66%) |
Jan 26, 2024 | 16.63 | 16.72 | 16.58 | 16.65 | 1,343 | -0.18(-1.09%) |
Jan 25, 2024 | 16.77 | 17.06 | 16.75 | 16.83 | 15,230 | +0.43(+2.60%) |
Jan 24, 2024 | 16.11 | 16.42 | 16.11 | 16.40 | 1,505 | +0.12(+0.76%) |
Jan 23, 2024 | 16.13 | 16.36 | 16.13 | 16.28 | 1,186 | +0.08(+0.48%) |
Jan 22, 2024 | 15.87 | 16.20 | 15.87 | 16.20 | 427 | +0.17(+1.04%) |
Jan 19, 2024 | 16.42 | 16.42 | 15.99 | 16.03 | 2,176 | -0.33(-2.02%) |
Jan 18, 2024 | 16.44 | 16.56 | 16.35 | 16.36 | 3,123 | -0.16(-0.95%) |
Jan 17, 2024 | 16.61 | 16.74 | 16.52 | 16.52 | 4,082 | +0.28(+1.72%) |
Jan 16, 2024 | 16.24 | 16.36 | 16.13 | 16.24 | 2,819 | +0.07(+0.41%) |
Jan 12, 2024 | 15.93 | 16.26 | 15.93 | 16.18 | 3,936 | +0.35(+2.23%) |
Jan 11, 2024 | 15.76 | 16.05 | 15.76 | 15.82 | 1,640 | +0.06(+0.36%) |
Jan 10, 2024 | 15.85 | 15.87 | 15.77 | 15.77 | 830 | -0.23(-1.43%) |
Jan 09, 2024 | 16.10 | 16.17 | 15.96 | 16.00 | 2,065 | +0.12(+0.74%) |
Jan 08, 2024 | 16.27 | 16.30 | 15.88 | 15.88 | 3,176 | -0.54(-3.31%) |
Jan 05, 2024 | 16.23 | 16.43 | 16.23 | 16.42 | 2,141 | -0.04(-0.27%) |
Jan 04, 2024 | 16.41 | 16.47 | 16.11 | 16.47 | 6,610 | +0.27(+1.70%) |
Jan 03, 2024 | 16.14 | 16.24 | 15.99 | 16.19 | 6,070 | +0.59(+3.78%) |
Jan 02, 2024 | 15.35 | 15.70 | 15.35 | 15.60 | 6,873 | +0.28(+1.82%) |
Dec 29, 2023 | 15.12 | 15.32 | 15.12 | 15.32 | 1,262 | +0.20(+1.33%) |
Dec 28, 2023 | 14.99 | 15.12 | 14.99 | 15.12 | 485 | +0.12(+0.83%) |
Dec 27, 2023 | 14.90 | 15.00 | 14.90 | 15.00 | 1,350 | -0.06(-0.43%) |
Dec 26, 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 515 | -0.11(-0.70%) |
Dec 22, 2023 | 14.97 | 15.25 | 14.96 | 15.17 | 2,757 | +0.22(+1.46%) |
Dec 21, 2023 | 15.23 | 15.23 | 14.95 | 14.95 | 620 | -0.42(-2.73%) |
Dec 20, 2023 | 14.80 | 15.37 | 14.79 | 15.37 | 1,824 | +0.50(+3.38%) |
Dec 19, 2023 | 14.78 | 14.87 | 14.78 | 14.87 | 3,225 | -0.22(-1.45%) |
Dec 18, 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 222 | -0.14(-0.92%) |
Dec 15, 2023 | 15.38 | 15.38 | 15.22 | 15.22 | 65,247 | -0.12(-0.80%) |
Dec 14, 2023 | 15.37 | 15.46 | 15.30 | 15.35 | 77,138 | -0.42(-2.64%) |
Dec 13, 2023 | 16.22 | 16.37 | 15.76 | 15.76 | 4,648 | -0.39(-2.40%) |
Dec 12, 2023 | 16.30 | 16.34 | 16.15 | 16.15 | 951 | -0.10(-0.60%) |
Dec 11, 2023 | 16.50 | 16.50 | 16.24 | 16.25 | 828 | -0.08(-0.47%) |
Dec 08, 2023 | 16.46 | 16.46 | 16.27 | 16.33 | 2,170 | -0.16(-0.94%) |
Dec 07, 2023 | 16.49 | 16.50 | 16.48 | 16.48 | 1,098 | -0.27(-1.62%) |
Dec 06, 2023 | 16.51 | 16.75 | 16.40 | 16.75 | 3,794 | -0.05(-0.28%) |
Dec 05, 2023 | 16.66 | 16.80 | 16.66 | 16.80 | 892 | -0.02(-0.15%) |
Dec 04, 2023 | 16.83 | 16.89 | 16.82 | 16.82 | 801 | +0.12(+0.71%) |