Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.38 | 14.63 | 14.09 | 14.16 | 21,504 | -0.22(-1.55%) |
Feb 28, 2024 | 14.28 | 14.40 | 14.28 | 14.38 | 18,758 | -0.05(-0.38%) |
Feb 27, 2024 | 14.43 | 14.51 | 14.35 | 14.44 | 19,727 | -0.37(-2.52%) |
Feb 26, 2024 | 15.45 | 15.45 | 14.81 | 14.81 | 172,282 | +0.10(+0.68%) |
Feb 23, 2024 | 14.61 | 14.71 | 14.60 | 14.71 | 40,708 | +0.14(+0.96%) |
Feb 22, 2024 | 14.58 | 14.60 | 14.43 | 14.57 | 23,621 | -0.04(-0.27%) |
Feb 21, 2024 | 14.63 | 14.70 | 14.56 | 14.61 | 46,660 | +0.23(+1.60%) |
Feb 20, 2024 | 14.50 | 14.64 | 14.36 | 14.38 | 27,688 | +0.06(+0.38%) |
Feb 16, 2024 | 14.41 | 14.41 | 14.27 | 14.32 | 16,760 | +0.56(+4.11%) |
Feb 15, 2024 | 14.05 | 14.05 | 13.56 | 13.76 | 39,825 | +0.46(+3.43%) |
Feb 14, 2024 | 13.42 | 13.42 | 13.13 | 13.30 | 49,322 | -0.59(-4.22%) |
Feb 13, 2024 | 14.05 | 14.08 | 13.89 | 13.89 | 42,648 | -0.82(-5.57%) |
Feb 12, 2024 | 14.70 | 14.79 | 14.68 | 14.71 | 24,601 | +0.01(+0.07%) |
Feb 09, 2024 | 15.10 | 15.10 | 14.61 | 14.70 | 40,997 | +0.05(+0.34%) |
Feb 08, 2024 | 14.54 | 14.66 | 14.51 | 14.65 | 22,179 | +0.14(+0.96%) |
Feb 07, 2024 | 14.43 | 14.51 | 14.43 | 14.51 | 39,988 | +0.06(+0.42%) |
Feb 06, 2024 | 13.89 | 14.46 | 13.89 | 14.45 | 32,858 | -0.07(-0.45%) |
Feb 05, 2024 | 15.17 | 15.17 | 14.46 | 14.52 | 32,409 | -0.34(-2.32%) |
Feb 02, 2024 | 14.17 | 15.15 | 14.17 | 14.86 | 24,418 | +0.02(+0.13%) |
Feb 01, 2024 | 14.70 | 14.84 | 14.69 | 14.84 | 24,140 | +0.09(+0.61%) |
Jan 31, 2024 | 14.88 | 14.94 | 14.71 | 14.75 | 17,944 | +0.27(+1.83%) |
Jan 30, 2024 | 14.69 | 14.92 | 14.44 | 14.48 | 36,910 | -0.25(-1.66%) |
Jan 29, 2024 | 15.26 | 15.26 | 14.31 | 14.73 | 94,699 | +0.01(+0.07%) |
Jan 26, 2024 | 15.25 | 15.25 | 14.67 | 14.72 | 79,545 | -0.02(-0.14%) |
Jan 25, 2024 | 14.85 | 15.00 | 14.74 | 14.74 | 34,620 | -0.23(-1.54%) |
Jan 24, 2024 | 15.54 | 15.54 | 14.94 | 14.97 | 54,624 | -0.17(-1.12%) |
Jan 23, 2024 | 15.10 | 15.36 | 15.06 | 15.14 | 40,703 | -0.01(-0.07%) |
Jan 22, 2024 | 15.64 | 15.65 | 15.07 | 15.15 | 114,004 | -0.20(-1.30%) |
Jan 19, 2024 | 15.82 | 15.82 | 15.16 | 15.35 | 33,804 | +0.15(+0.99%) |
Jan 18, 2024 | 15.68 | 15.68 | 15.10 | 15.20 | 51,217 | +0.24(+1.60%) |
Jan 17, 2024 | 14.95 | 14.96 | 14.89 | 14.96 | 42,106 | -0.28(-1.84%) |
Jan 16, 2024 | 15.31 | 15.35 | 15.20 | 15.24 | 132,787 | -0.02(-0.13%) |
Jan 12, 2024 | 14.91 | 15.78 | 14.91 | 15.26 | 42,652 | +0.37(+2.48%) |
Jan 11, 2024 | 15.48 | 15.48 | 14.32 | 14.89 | 153,041 | -0.21(-1.39%) |
Jan 10, 2024 | 14.60 | 15.12 | 14.60 | 15.10 | 70,091 | +0.90(+6.34%) |
Jan 09, 2024 | 14.26 | 14.26 | 13.81 | 14.20 | 78,091 | -0.00(-0.03%) |
Jan 08, 2024 | 13.82 | 14.57 | 13.82 | 14.20 | 114,715 | +0.15(+1.10%) |
Jan 05, 2024 | 14.45 | 14.45 | 13.95 | 14.05 | 102,385 | +0.11(+0.79%) |
Jan 04, 2024 | 13.96 | 14.53 | 13.94 | 13.94 | 60,758 | -0.21(-1.48%) |
Jan 03, 2024 | 14.15 | 14.26 | 14.12 | 14.15 | 37,618 | -0.10(-0.70%) |
Jan 02, 2024 | 14.15 | 14.63 | 14.15 | 14.25 | 78,000 | -0.12(-0.81%) |
Dec 29, 2023 | 13.84 | 14.40 | 13.84 | 14.37 | 43,779 | +0.04(+0.25%) |
Dec 28, 2023 | 13.91 | 14.40 | 13.91 | 14.33 | 45,619 | -0.07(-0.49%) |
Dec 27, 2023 | 14.15 | 14.40 | 14.07 | 14.40 | 84,954 | +0.15(+1.05%) |
Dec 26, 2023 | 14.37 | 14.43 | 14.20 | 14.25 | 324,507 | -0.39(-2.66%) |
Dec 22, 2023 | 14.67 | 14.68 | 14.58 | 14.64 | 75,719 | +0.05(+0.34%) |
Dec 21, 2023 | 14.32 | 14.81 | 14.32 | 14.59 | 84,634 | +0.12(+0.83%) |
Dec 20, 2023 | 14.69 | 14.81 | 14.47 | 14.47 | 54,300 | -0.30(-2.03%) |
Dec 19, 2023 | 14.22 | 14.82 | 14.22 | 14.77 | 47,609 | +0.27(+1.86%) |
Dec 18, 2023 | 14.55 | 14.57 | 14.09 | 14.50 | 144,393 | -0.10(-0.68%) |
Dec 15, 2023 | 14.54 | 15.07 | 14.53 | 14.60 | 109,897 | -0.23(-1.55%) |
Dec 14, 2023 | 14.31 | 14.89 | 14.31 | 14.83 | 73,360 | -0.09(-0.60%) |
Dec 13, 2023 | 14.10 | 14.92 | 14.10 | 14.92 | 132,351 | +0.32(+2.19%) |
Dec 12, 2023 | 14.39 | 14.60 | 14.39 | 14.60 | 139,725 | +0.07(+0.48%) |
Dec 11, 2023 | 13.90 | 14.60 | 13.90 | 14.53 | 226,572 | +0.05(+0.35%) |
Dec 08, 2023 | 14.33 | 14.89 | 14.33 | 14.48 | 160,454 | -0.09(-0.62%) |
Dec 07, 2023 | 13.95 | 14.58 | 13.95 | 14.57 | 71,988 | +0.08(+0.55%) |
Dec 06, 2023 | 14.30 | 14.65 | 14.30 | 14.49 | 50,538 | +0.34(+2.40%) |
Dec 05, 2023 | 14.19 | 14.19 | 14.10 | 14.15 | 82,951 | -0.45(-3.08%) |
Dec 04, 2023 | 14.14 | 14.98 | 14.14 | 14.60 | 78,042 | -0.35(-2.34%) |