Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.02 | 16.18 | 15.10 | 15.56 | 343,783 | -0.18(-1.14%) |
Feb 28, 2024 | 15.96 | 16.29 | 15.67 | 15.74 | 149,294 | -0.23(-1.44%) |
Feb 27, 2024 | 15.55 | 16.02 | 15.28 | 15.97 | 91,177 | +0.62(+4.04%) |
Feb 26, 2024 | 15.42 | 15.59 | 15.12 | 15.35 | 228,195 | +0.01(+0.07%) |
Feb 23, 2024 | 15.05 | 15.57 | 15.05 | 15.34 | 136,266 | +0.34(+2.27%) |
Feb 22, 2024 | 14.98 | 15.85 | 14.73 | 15.00 | 185,253 | +0.65(+4.53%) |
Feb 21, 2024 | 14.15 | 14.41 | 13.74 | 14.35 | 87,254 | -0.05(-0.35%) |
Feb 20, 2024 | 15.08 | 15.39 | 14.14 | 14.40 | 138,081 | -0.84(-5.51%) |
Feb 16, 2024 | 15.88 | 16.21 | 15.01 | 15.24 | 157,322 | -0.63(-3.97%) |
Feb 15, 2024 | 15.72 | 16.02 | 15.32 | 15.87 | 122,952 | +0.41(+2.65%) |
Feb 14, 2024 | 15.10 | 15.60 | 15.10 | 15.46 | 87,709 | +0.43(+2.86%) |
Feb 13, 2024 | 15.67 | 15.90 | 15.00 | 15.03 | 89,666 | -0.94(-5.89%) |
Feb 12, 2024 | 15.15 | 16.12 | 15.04 | 15.97 | 352,018 | +0.97(+6.47%) |
Feb 09, 2024 | 14.37 | 15.08 | 14.33 | 15.00 | 69,788 | +0.53(+3.66%) |
Feb 08, 2024 | 14.83 | 14.83 | 14.36 | 14.47 | 99,484 | -0.15(-1.03%) |
Feb 07, 2024 | 15.70 | 15.72 | 14.52 | 14.62 | 53,583 | -1.10(-7.00%) |
Feb 06, 2024 | 15.48 | 16.11 | 15.48 | 15.72 | 78,350 | +0.20(+1.29%) |
Feb 05, 2024 | 15.44 | 15.72 | 15.43 | 15.52 | 53,224 | +0.05(+0.32%) |
Feb 02, 2024 | 15.11 | 15.89 | 15.03 | 15.47 | 91,402 | +0.24(+1.58%) |
Feb 01, 2024 | 15.16 | 15.89 | 15.04 | 15.23 | 90,736 | +0.13(+0.86%) |
Jan 31, 2024 | 15.27 | 15.74 | 15.10 | 15.10 | 236,587 | -0.11(-0.72%) |
Jan 30, 2024 | 14.97 | 15.40 | 14.74 | 15.21 | 35,074 | +0.18(+1.20%) |
Jan 29, 2024 | 14.66 | 15.38 | 14.34 | 15.03 | 151,833 | +0.30(+2.04%) |
Jan 26, 2024 | 14.82 | 14.94 | 14.57 | 14.73 | 298,943 | +0.09(+0.61%) |
Jan 25, 2024 | 14.53 | 14.73 | 13.80 | 14.64 | 56,787 | +0.20(+1.39%) |
Jan 24, 2024 | 15.25 | 16.06 | 14.37 | 14.44 | 237,476 | -0.80(-5.25%) |
Jan 23, 2024 | 14.88 | 15.31 | 14.84 | 15.24 | 125,775 | +0.48(+3.25%) |
Jan 22, 2024 | 14.76 | 15.61 | 14.34 | 14.76 | 201,128 | +0.00(+0.00%) |
Jan 19, 2024 | 14.83 | 14.99 | 14.47 | 14.76 | 49,039 | +0.01(+0.07%) |
Jan 18, 2024 | 14.73 | 14.89 | 14.61 | 14.75 | 52,071 | +0.08(+0.55%) |
Jan 17, 2024 | 14.30 | 14.81 | 14.30 | 14.67 | 58,733 | +0.17(+1.17%) |
Jan 16, 2024 | 14.22 | 14.92 | 14.27 | 14.50 | 186,458 | +0.13(+0.90%) |
Jan 12, 2024 | 14.65 | 14.98 | 14.31 | 14.37 | 39,336 | -0.04(-0.28%) |
Jan 11, 2024 | 14.51 | 14.79 | 14.29 | 14.41 | 1,935,710 | -0.18(-1.23%) |
Jan 10, 2024 | 14.58 | 14.81 | 14.31 | 14.59 | 32,084 | +0.01(+0.07%) |
Jan 09, 2024 | 13.91 | 15.04 | 13.69 | 14.58 | 61,958 | +0.47(+3.33%) |
Jan 08, 2024 | 13.59 | 14.16 | 13.48 | 14.11 | 29,980 | +0.37(+2.69%) |
Jan 05, 2024 | 13.96 | 14.10 | 13.56 | 13.74 | 52,167 | -0.30(-2.14%) |
Jan 04, 2024 | 14.18 | 14.81 | 14.03 | 14.04 | 72,870 | -0.07(-0.50%) |
Jan 03, 2024 | 14.78 | 14.96 | 14.02 | 14.11 | 71,723 | -0.67(-4.53%) |
Jan 02, 2024 | 14.48 | 14.94 | 14.36 | 14.78 | 71,709 | +0.21(+1.44%) |
Dec 29, 2023 | 14.55 | 14.72 | 14.04 | 14.57 | 311,981 | -0.04(-0.27%) |
Dec 28, 2023 | 14.78 | 14.97 | 14.51 | 14.61 | 118,008 | -0.29(-1.95%) |
Dec 27, 2023 | 14.94 | 15.09 | 14.84 | 14.90 | 114,002 | -0.10(-0.67%) |
Dec 26, 2023 | 14.92 | 15.20 | 14.76 | 15.00 | 112,200 | +0.02(+0.13%) |
Dec 22, 2023 | 14.75 | 15.26 | 14.50 | 14.98 | 206,543 | +0.34(+2.32%) |
Dec 21, 2023 | 14.60 | 14.64 | 14.27 | 14.64 | 89,052 | +0.22(+1.53%) |
Dec 20, 2023 | 14.37 | 14.70 | 14.30 | 14.42 | 85,273 | -0.08(-0.55%) |
Dec 19, 2023 | 14.69 | 14.69 | 14.26 | 14.50 | 59,428 | -0.06(-0.41%) |
Dec 18, 2023 | 14.76 | 14.89 | 14.28 | 14.56 | 102,692 | -0.19(-1.29%) |
Dec 15, 2023 | 14.75 | 14.85 | 14.40 | 14.75 | 181,732 | -0.05(-0.34%) |
Dec 14, 2023 | 14.98 | 15.00 | 14.60 | 14.80 | 171,197 | +0.00(+0.00%) |
Dec 13, 2023 | 14.28 | 14.91 | 14.28 | 14.80 | 127,974 | +0.40(+2.78%) |
Dec 12, 2023 | 14.28 | 14.78 | 14.03 | 14.40 | 38,486 | +0.04(+0.28%) |
Dec 11, 2023 | 14.91 | 14.91 | 14.08 | 14.36 | 99,254 | -0.42(-2.84%) |
Dec 08, 2023 | 15.62 | 15.62 | 14.72 | 14.78 | 115,414 | -0.05(-0.34%) |
Dec 07, 2023 | 15.00 | 15.21 | 14.72 | 14.83 | 145,464 | -0.16(-1.07%) |
Dec 06, 2023 | 15.07 | 15.22 | 14.63 | 14.99 | 53,827 | -0.01(-0.07%) |
Dec 05, 2023 | 15.13 | 15.52 | 14.85 | 15.00 | 39,309 | -0.02(-0.13%) |
Dec 04, 2023 | 14.88 | 15.11 | 14.58 | 15.02 | 45,729 | +0.14(+0.94%) |