Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.51 | 15.51 | 15.10 | 15.28 | 596,561 | -0.07(-0.46%) |
Feb 28, 2024 | 15.31 | 15.61 | 15.22 | 15.35 | 515,844 | -0.02(-0.13%) |
Feb 27, 2024 | 15.55 | 15.55 | 15.30 | 15.37 | 1,311,881 | -0.15(-0.97%) |
Feb 26, 2024 | 15.45 | 15.66 | 15.27 | 15.52 | 1,428,079 | +0.04(+0.26%) |
Feb 23, 2024 | 15.57 | 15.64 | 15.35 | 15.48 | 759,278 | +0.00(+0.00%) |
Feb 22, 2024 | 15.58 | 15.62 | 15.36 | 15.48 | 822,127 | -0.19(-1.21%) |
Feb 21, 2024 | 15.72 | 15.79 | 15.51 | 15.67 | 720,392 | -0.13(-0.82%) |
Feb 20, 2024 | 15.80 | 15.98 | 15.74 | 15.80 | 391,579 | -0.06(-0.38%) |
Feb 16, 2024 | 15.94 | 15.97 | 15.78 | 15.86 | 472,647 | -0.14(-0.88%) |
Feb 15, 2024 | 15.71 | 16.15 | 15.71 | 16.00 | 619,783 | +0.20(+1.27%) |
Feb 14, 2024 | 15.58 | 15.87 | 15.47 | 15.80 | 552,500 | +0.32(+2.07%) |
Feb 13, 2024 | 15.53 | 15.64 | 15.36 | 15.48 | 540,977 | -0.23(-1.46%) |
Feb 12, 2024 | 15.65 | 15.79 | 15.39 | 15.71 | 587,729 | +0.02(+0.13%) |
Feb 09, 2024 | 15.59 | 15.70 | 15.44 | 15.69 | 463,892 | +0.09(+0.58%) |
Feb 08, 2024 | 15.49 | 15.63 | 15.37 | 15.60 | 396,670 | +0.07(+0.45%) |
Feb 07, 2024 | 15.81 | 15.81 | 15.48 | 15.53 | 463,496 | -0.36(-2.27%) |
Feb 06, 2024 | 15.85 | 16.05 | 15.81 | 15.89 | 371,418 | +0.07(+0.44%) |
Feb 05, 2024 | 15.85 | 15.97 | 15.65 | 15.82 | 573,714 | -0.08(-0.50%) |
Feb 02, 2024 | 16.20 | 16.28 | 15.88 | 15.90 | 637,108 | -0.39(-2.39%) |
Feb 01, 2024 | 16.25 | 16.53 | 16.13 | 16.29 | 500,117 | +0.09(+0.56%) |
Jan 31, 2024 | 16.54 | 16.58 | 16.13 | 16.20 | 527,300 | -0.27(-1.64%) |
Jan 30, 2024 | 16.68 | 16.72 | 16.44 | 16.47 | 254,912 | -0.28(-1.67%) |
Jan 29, 2024 | 16.38 | 16.76 | 16.35 | 16.75 | 597,316 | +0.30(+1.82%) |
Jan 26, 2024 | 16.67 | 16.72 | 16.43 | 16.45 | 239,053 | -0.07(-0.42%) |
Jan 25, 2024 | 16.44 | 16.55 | 16.30 | 16.52 | 750,132 | +0.18(+1.10%) |
Jan 24, 2024 | 16.74 | 16.74 | 16.31 | 16.34 | 392,751 | -0.33(-1.98%) |
Jan 23, 2024 | 16.83 | 16.84 | 16.57 | 16.67 | 368,091 | -0.10(-0.60%) |
Jan 22, 2024 | 16.36 | 16.79 | 16.30 | 16.77 | 446,826 | +0.51(+3.14%) |
Jan 19, 2024 | 16.11 | 16.26 | 15.93 | 16.26 | 389,289 | +0.21(+1.31%) |
Jan 18, 2024 | 16.16 | 16.17 | 16.01 | 16.05 | 316,437 | -0.05(-0.31%) |
Jan 17, 2024 | 16.26 | 16.32 | 16.04 | 16.10 | 951,934 | -0.32(-1.95%) |
Jan 16, 2024 | 16.28 | 16.44 | 16.07 | 16.42 | 900,163 | +0.05(+0.31%) |
Jan 12, 2024 | 16.54 | 16.54 | 16.27 | 16.37 | 297,541 | -0.04(-0.24%) |
Jan 11, 2024 | 16.53 | 16.56 | 15.36 | 16.41 | 570,238 | -0.25(-1.50%) |
Jan 10, 2024 | 16.44 | 16.68 | 16.25 | 16.66 | 448,295 | +0.21(+1.28%) |
Jan 09, 2024 | 16.44 | 16.54 | 16.32 | 16.45 | 623,012 | -0.03(-0.18%) |
Jan 08, 2024 | 16.53 | 16.59 | 16.23 | 16.48 | 737,488 | -0.10(-0.60%) |
Jan 05, 2024 | 16.78 | 16.80 | 16.57 | 16.58 | 788,775 | -0.20(-1.19%) |
Jan 04, 2024 | 16.56 | 16.86 | 16.45 | 16.78 | 1,198,385 | +0.33(+2.01%) |
Jan 03, 2024 | 16.41 | 16.54 | 16.30 | 16.45 | 638,364 | +0.08(+0.49%) |
Jan 02, 2024 | 15.94 | 16.45 | 15.79 | 16.37 | 464,290 | +0.33(+2.06%) |
Dec 29, 2023 | 16.16 | 16.21 | 16.00 | 16.04 | 363,249 | -0.17(-1.05%) |
Dec 28, 2023 | 16.21 | 16.36 | 16.14 | 16.21 | 352,189 | -0.06(-0.37%) |
Dec 27, 2023 | 16.27 | 16.39 | 16.19 | 16.27 | 344,227 | +0.00(+0.00%) |
Dec 26, 2023 | 16.22 | 16.36 | 16.17 | 16.27 | 363,482 | +0.05(+0.31%) |
Dec 22, 2023 | 16.26 | 16.43 | 16.18 | 16.22 | 452,853 | +0.01(+0.06%) |
Dec 21, 2023 | 16.02 | 16.23 | 15.95 | 16.21 | 760,464 | +0.24(+1.50%) |
Dec 20, 2023 | 15.99 | 16.11 | 15.89 | 15.97 | 625,496 | +0.04(+0.25%) |
Dec 19, 2023 | 15.75 | 15.98 | 15.71 | 15.93 | 627,599 | +0.27(+1.72%) |
Dec 18, 2023 | 15.53 | 15.69 | 15.25 | 15.66 | 615,833 | +0.17(+1.10%) |
Dec 15, 2023 | 15.38 | 15.63 | 15.19 | 15.49 | 5,591,274 | +0.11(+0.72%) |
Dec 14, 2023 | 15.84 | 15.86 | 15.03 | 15.38 | 1,368,931 | -0.32(-2.04%) |
Dec 13, 2023 | 15.55 | 15.80 | 15.41 | 15.70 | 1,139,584 | +0.10(+0.64%) |
Dec 12, 2023 | 15.31 | 15.75 | 15.22 | 15.60 | 729,761 | +0.30(+1.96%) |
Dec 11, 2023 | 15.14 | 15.31 | 14.93 | 15.30 | 895,050 | +0.18(+1.19%) |
Dec 08, 2023 | 14.74 | 15.14 | 14.69 | 15.12 | 1,093,842 | +0.36(+2.44%) |
Dec 07, 2023 | 14.42 | 14.78 | 14.25 | 14.76 | 842,766 | +0.32(+2.22%) |
Dec 06, 2023 | 14.71 | 14.77 | 14.40 | 14.44 | 718,553 | -0.25(-1.70%) |
Dec 05, 2023 | 14.32 | 14.76 | 14.05 | 14.69 | 1,866,596 | +0.30(+2.08%) |
Dec 04, 2023 | 13.94 | 14.44 | 13.94 | 14.39 | 670,241 | +0.40(+2.86%) |