Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.78 | 14.88 | 14.78 | 14.79 | 11,182 | -0.03(-0.17%) |
Feb 28, 2024 | 14.88 | 14.88 | 14.79 | 14.82 | 5,989 | -0.08(-0.54%) |
Feb 27, 2024 | 14.97 | 14.98 | 14.89 | 14.90 | 8,877 | -0.04(-0.27%) |
Feb 26, 2024 | 14.91 | 15.01 | 14.91 | 14.94 | 4,207 | -0.09(-0.62%) |
Feb 23, 2024 | 15.07 | 15.07 | 15.01 | 15.03 | 69,932 | -0.07(-0.45%) |
Feb 22, 2024 | 15.16 | 15.16 | 15.07 | 15.10 | 15,373 | -0.04(-0.26%) |
Feb 21, 2024 | 15.16 | 15.28 | 15.10 | 15.14 | 13,554 | -0.02(-0.13%) |
Feb 20, 2024 | 15.24 | 15.25 | 15.12 | 15.16 | 28,704 | +0.11(+0.71%) |
Feb 16, 2024 | 15.00 | 15.09 | 15.00 | 15.05 | 6,357 | +0.08(+0.56%) |
Feb 15, 2024 | 14.96 | 14.97 | 14.91 | 14.97 | 1,455 | +0.16(+1.08%) |
Feb 14, 2024 | 14.65 | 14.85 | 14.65 | 14.81 | 4,243 | +0.21(+1.44%) |
Feb 13, 2024 | 14.74 | 14.76 | 14.59 | 14.60 | 15,971 | -0.21(-1.44%) |
Feb 12, 2024 | 14.76 | 14.89 | 14.73 | 14.81 | 14,114 | +0.13(+0.91%) |
Feb 09, 2024 | 14.79 | 14.79 | 14.68 | 14.68 | 1,538 | -0.07(-0.47%) |
Feb 08, 2024 | 14.82 | 14.82 | 14.67 | 14.75 | 55,161 | -0.10(-0.67%) |
Feb 07, 2024 | 14.81 | 14.90 | 14.81 | 14.85 | 57,262 | +0.16(+1.09%) |
Feb 06, 2024 | 14.57 | 14.72 | 14.57 | 14.69 | 15,943 | +0.08(+0.55%) |
Feb 05, 2024 | 14.51 | 14.61 | 14.51 | 14.61 | 37,451 | -0.11(-0.75%) |
Feb 02, 2024 | 14.72 | 14.72 | 14.63 | 14.72 | 2,396 | +0.04(+0.28%) |
Feb 01, 2024 | 14.59 | 14.68 | 14.58 | 14.68 | 9,822 | +0.12(+0.85%) |
Jan 31, 2024 | 14.61 | 14.61 | 14.51 | 14.55 | 3,054 | +0.02(+0.10%) |
Jan 30, 2024 | 14.49 | 14.54 | 14.47 | 14.54 | 3,994 | +0.03(+0.21%) |
Jan 29, 2024 | 14.56 | 14.56 | 14.43 | 14.51 | 2,615 | +0.11(+0.76%) |
Jan 26, 2024 | 14.55 | 14.55 | 14.39 | 14.40 | 20,624 | -0.03(-0.19%) |
Jan 25, 2024 | 14.41 | 14.46 | 14.36 | 14.43 | 36,759 | -0.12(-0.85%) |
Jan 24, 2024 | 14.60 | 14.63 | 14.52 | 14.55 | 7,621 | +0.05(+0.34%) |
Jan 23, 2024 | 14.51 | 14.51 | 14.46 | 14.50 | 34,429 | -0.05(-0.38%) |
Jan 22, 2024 | 14.55 | 14.58 | 14.50 | 14.55 | 29,565 | -0.07(-0.48%) |
Jan 19, 2024 | 14.57 | 14.62 | 14.57 | 14.62 | 1,663 | +0.10(+0.65%) |
Jan 18, 2024 | 14.57 | 14.57 | 14.50 | 14.53 | 4,210 | -0.01(-0.07%) |
Jan 17, 2024 | 14.60 | 14.60 | 14.47 | 14.54 | 70,226 | -0.14(-0.95%) |
Jan 16, 2024 | 14.76 | 14.89 | 14.68 | 14.68 | 4,254 | -0.29(-1.90%) |
Jan 12, 2024 | 15.02 | 15.06 | 14.93 | 14.96 | 16,044 | +0.19(+1.25%) |
Jan 11, 2024 | 14.80 | 14.85 | 14.75 | 14.78 | 5,474 | -0.06(-0.37%) |
Jan 10, 2024 | 14.80 | 14.84 | 14.77 | 14.84 | 4,122 | -0.06(-0.44%) |
Jan 09, 2024 | 14.94 | 14.95 | 14.89 | 14.90 | 9,621 | -0.08(-0.53%) |
Jan 08, 2024 | 14.85 | 15.03 | 14.85 | 14.98 | 23,135 | -0.01(-0.07%) |
Jan 05, 2024 | 14.94 | 15.11 | 14.94 | 14.99 | 21,383 | +0.05(+0.33%) |
Jan 04, 2024 | 14.89 | 14.98 | 14.89 | 14.94 | 19,757 | +0.06(+0.40%) |
Jan 03, 2024 | 14.90 | 14.92 | 14.86 | 14.88 | 18,297 | -0.06(-0.40%) |
Jan 02, 2024 | 15.03 | 15.04 | 14.90 | 14.94 | 10,385 | -0.14(-0.94%) |
Dec 29, 2023 | 15.10 | 15.12 | 15.07 | 15.08 | 17,704 | +0.01(+0.07%) |
Dec 28, 2023 | 15.06 | 15.07 | 14.98 | 15.07 | 4,490 | +0.20(+1.38%) |
Dec 27, 2023 | 14.88 | 14.95 | 14.81 | 14.87 | 29,022 | +0.00(+0.00%) |
Dec 26, 2023 | 14.85 | 14.88 | 14.82 | 14.87 | 8,475 | +0.05(+0.36%) |
Dec 22, 2023 | 14.72 | 14.86 | 14.72 | 14.81 | 24,839 | +0.11(+0.77%) |
Dec 21, 2023 | 14.65 | 14.72 | 14.65 | 14.70 | 3,658 | +0.15(+1.01%) |
Dec 20, 2023 | 14.57 | 14.72 | 14.52 | 14.55 | 136,114 | -0.12(-0.80%) |
Dec 19, 2023 | 14.52 | 14.70 | 14.52 | 14.67 | 22,372 | +0.12(+0.81%) |
Dec 18, 2023 | 14.50 | 14.55 | 14.48 | 14.55 | 4,476 | +0.10(+0.68%) |
Dec 15, 2023 | 14.43 | 14.57 | 14.43 | 14.45 | 5,397 | -0.21(-1.41%) |
Dec 14, 2023 | 14.56 | 14.67 | 14.56 | 14.66 | 48,502 | +0.22(+1.49%) |
Dec 13, 2023 | 14.20 | 14.44 | 14.13 | 14.44 | 9,098 | +0.23(+1.59%) |
Dec 12, 2023 | 14.21 | 14.23 | 14.16 | 14.22 | 6,462 | +0.05(+0.34%) |
Dec 11, 2023 | 14.18 | 14.20 | 14.17 | 14.17 | 5,800 | -0.10(-0.69%) |
Dec 08, 2023 | 14.26 | 14.30 | 14.23 | 14.27 | 3,025 | +0.00(+0.00%) |
Dec 07, 2023 | 14.28 | 14.33 | 14.27 | 14.27 | 15,644 | -0.03(-0.21%) |
Dec 06, 2023 | 14.35 | 14.37 | 14.27 | 14.30 | 10,674 | -0.07(-0.48%) |
Dec 05, 2023 | 14.32 | 14.39 | 14.26 | 14.37 | 13,652 | -0.03(-0.20%) |
Dec 04, 2023 | 14.36 | 14.44 | 14.34 | 14.39 | 6,453 | -0.09(-0.64%) |