Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.04 | 16.10 | 15.82 | 15.93 | 2,884,396 | +0.03(+0.19%) |
Feb 28, 2024 | 15.65 | 16.10 | 15.63 | 15.90 | 2,496,087 | +0.14(+0.88%) |
Feb 27, 2024 | 15.81 | 15.89 | 15.65 | 15.76 | 2,749,040 | +0.02(+0.13%) |
Feb 26, 2024 | 16.00 | 16.05 | 15.62 | 15.74 | 2,744,398 | -0.27(-1.66%) |
Feb 23, 2024 | 16.02 | 16.42 | 15.99 | 16.00 | 2,880,772 | -0.02(-0.12%) |
Feb 22, 2024 | 15.93 | 16.05 | 15.60 | 16.02 | 3,548,751 | +0.07(+0.43%) |
Feb 21, 2024 | 15.65 | 16.03 | 15.65 | 15.95 | 2,209,348 | +0.29(+1.82%) |
Feb 20, 2024 | 15.52 | 15.84 | 15.42 | 15.67 | 2,505,036 | -0.02(-0.13%) |
Feb 16, 2024 | 15.71 | 15.83 | 15.58 | 15.69 | 2,274,989 | -0.24(-1.48%) |
Feb 15, 2024 | 15.70 | 15.92 | 15.64 | 15.92 | 2,291,492 | +0.37(+2.41%) |
Feb 14, 2024 | 15.54 | 15.73 | 15.38 | 15.55 | 2,728,180 | +0.14(+0.89%) |
Feb 13, 2024 | 15.49 | 15.59 | 15.24 | 15.41 | 1,694,265 | -0.56(-3.51%) |
Feb 12, 2024 | 15.94 | 16.06 | 15.90 | 15.97 | 1,262,349 | +0.10(+0.62%) |
Feb 09, 2024 | 15.89 | 15.89 | 15.65 | 15.88 | 1,358,226 | +0.06(+0.37%) |
Feb 08, 2024 | 15.64 | 15.83 | 15.62 | 15.82 | 1,002,089 | +0.12(+0.75%) |
Feb 07, 2024 | 15.79 | 15.80 | 15.57 | 15.70 | 1,592,509 | -0.05(-0.31%) |
Feb 06, 2024 | 15.70 | 15.91 | 15.67 | 15.75 | 1,436,733 | +0.00(+0.00%) |
Feb 05, 2024 | 15.77 | 15.89 | 15.65 | 15.75 | 1,641,228 | -0.24(-1.48%) |
Feb 02, 2024 | 15.93 | 16.12 | 15.81 | 15.98 | 1,578,335 | -0.16(-0.98%) |
Feb 01, 2024 | 15.83 | 16.15 | 15.74 | 16.14 | 2,090,813 | +0.33(+2.05%) |
Jan 31, 2024 | 16.23 | 16.25 | 15.81 | 15.82 | 2,516,529 | -0.41(-2.55%) |
Jan 30, 2024 | 16.26 | 16.39 | 16.23 | 16.23 | 1,493,379 | -0.14(-0.84%) |
Jan 29, 2024 | 16.15 | 16.39 | 16.08 | 16.37 | 1,937,038 | +0.18(+1.09%) |
Jan 26, 2024 | 16.17 | 16.29 | 16.11 | 16.19 | 1,327,696 | +0.11(+0.67%) |
Jan 25, 2024 | 16.10 | 16.13 | 15.88 | 16.08 | 1,765,345 | +0.23(+1.42%) |
Jan 24, 2024 | 16.21 | 16.25 | 15.84 | 15.86 | 1,955,081 | -0.18(-1.10%) |
Jan 23, 2024 | 16.39 | 16.42 | 15.99 | 16.03 | 2,400,044 | -0.24(-1.45%) |
Jan 22, 2024 | 16.29 | 16.36 | 16.17 | 16.27 | 2,538,628 | +0.10(+0.61%) |
Jan 19, 2024 | 15.96 | 16.18 | 15.78 | 16.17 | 2,310,382 | +0.33(+2.10%) |
Jan 18, 2024 | 15.94 | 15.94 | 15.69 | 15.84 | 2,080,013 | +0.00(+0.00%) |
Jan 17, 2024 | 15.72 | 15.88 | 15.63 | 15.84 | 3,929,919 | -0.13(-0.80%) |
Jan 16, 2024 | 15.99 | 16.08 | 15.92 | 15.97 | 2,140,965 | -0.17(-1.03%) |
Jan 12, 2024 | 16.38 | 16.40 | 16.04 | 16.13 | 1,517,396 | -0.05(-0.30%) |
Jan 11, 2024 | 16.02 | 16.22 | 15.96 | 16.18 | 2,110,083 | +0.05(+0.30%) |
Jan 10, 2024 | 16.19 | 16.27 | 16.07 | 16.13 | 1,875,944 | -0.06(-0.36%) |
Jan 09, 2024 | 16.47 | 16.53 | 16.18 | 16.19 | 1,407,355 | -0.45(-2.71%) |
Jan 08, 2024 | 16.34 | 16.64 | 16.34 | 16.64 | 2,222,954 | +0.12(+0.71%) |
Jan 05, 2024 | 16.45 | 16.74 | 16.42 | 16.52 | 1,999,592 | +0.00(+0.00%) |
Jan 04, 2024 | 16.53 | 16.66 | 16.43 | 16.52 | 3,237,197 | +0.07(+0.42%) |
Jan 03, 2024 | 16.34 | 16.71 | 16.25 | 16.46 | 3,006,299 | -0.06(-0.36%) |
Jan 02, 2024 | 16.26 | 16.59 | 16.16 | 16.51 | 2,682,652 | +0.24(+1.44%) |
Dec 29, 2023 | 16.49 | 16.55 | 16.27 | 16.28 | 2,036,804 | -0.25(-1.48%) |
Dec 28, 2023 | 16.54 | 16.72 | 16.48 | 16.52 | 1,590,124 | -0.03(-0.18%) |
Dec 27, 2023 | 16.50 | 16.63 | 16.45 | 16.55 | 1,821,067 | +0.03(+0.18%) |
Dec 26, 2023 | 16.52 | 16.64 | 16.41 | 16.52 | 2,441,885 | +0.07(+0.41%) |
Dec 22, 2023 | 16.53 | 16.83 | 16.46 | 16.46 | 4,028,703 | -0.01(-0.06%) |
Dec 21, 2023 | 16.54 | 16.63 | 16.34 | 16.47 | 3,053,456 | +0.06(+0.36%) |
Dec 20, 2023 | 16.52 | 16.62 | 16.34 | 16.41 | 4,292,031 | -0.09(-0.53%) |
Dec 19, 2023 | 16.74 | 16.94 | 16.43 | 16.50 | 7,752,738 | -0.03(-0.18%) |
Dec 18, 2023 | 16.73 | 16.82 | 16.46 | 16.52 | 4,310,844 | -0.15(-0.88%) |
Dec 15, 2023 | 16.94 | 17.16 | 16.49 | 16.67 | 8,070,835 | -0.26(-1.55%) |
Dec 14, 2023 | 16.94 | 17.41 | 16.86 | 16.93 | 6,013,739 | +0.24(+1.46%) |
Dec 13, 2023 | 16.48 | 16.74 | 16.26 | 16.69 | 3,668,688 | +0.19(+1.18%) |
Dec 12, 2023 | 16.54 | 16.74 | 16.50 | 16.50 | 2,331,759 | -0.07(-0.41%) |
Dec 11, 2023 | 16.46 | 16.66 | 16.46 | 16.56 | 2,045,663 | +0.13(+0.77%) |
Dec 08, 2023 | 16.16 | 16.49 | 16.16 | 16.44 | 2,257,543 | -0.01(-0.06%) |
Dec 07, 2023 | 16.04 | 16.46 | 15.95 | 16.45 | 1,696,099 | +0.39(+2.42%) |
Dec 06, 2023 | 16.28 | 16.37 | 15.97 | 16.06 | 2,099,943 | -0.11(-0.66%) |
Dec 05, 2023 | 16.42 | 16.43 | 16.05 | 16.16 | 1,519,835 | -0.29(-1.77%) |
Dec 04, 2023 | 16.36 | 16.60 | 16.24 | 16.46 | 1,892,067 | +0.04(+0.24%) |