Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.63 | 14.63 | 14.53 | 14.59 | 1,372,943 | -0.06(-0.41%) |
Feb 28, 2024 | 14.68 | 14.70 | 14.63 | 14.65 | 964,537 | -0.19(-1.28%) |
Feb 27, 2024 | 14.81 | 14.88 | 14.78 | 14.84 | 1,165,757 | +0.03(+0.20%) |
Feb 26, 2024 | 14.80 | 14.87 | 14.75 | 14.81 | 1,608,459 | +0.19(+1.30%) |
Feb 23, 2024 | 14.64 | 14.68 | 14.57 | 14.62 | 5,120,868 | -0.02(-0.14%) |
Feb 22, 2024 | 14.71 | 14.73 | 14.62 | 14.64 | 1,601,592 | -0.10(-0.68%) |
Feb 21, 2024 | 14.69 | 14.74 | 14.63 | 14.74 | 1,454,204 | -0.08(-0.54%) |
Feb 20, 2024 | 14.72 | 14.88 | 14.72 | 14.82 | 1,838,321 | +0.20(+1.37%) |
Feb 16, 2024 | 14.55 | 14.68 | 14.54 | 14.62 | 1,431,986 | +0.20(+1.39%) |
Feb 15, 2024 | 14.42 | 14.47 | 14.38 | 14.42 | 1,141,281 | -0.12(-0.83%) |
Feb 14, 2024 | 14.40 | 14.55 | 14.38 | 14.54 | 2,201,263 | +0.20(+1.39%) |
Feb 13, 2024 | 14.33 | 14.38 | 14.29 | 14.34 | 2,094,754 | +0.03(+0.21%) |
Feb 12, 2024 | 14.25 | 14.32 | 14.21 | 14.31 | 1,139,639 | +0.07(+0.49%) |
Feb 09, 2024 | 14.17 | 14.25 | 14.14 | 14.24 | 1,206,443 | +0.24(+1.71%) |
Feb 08, 2024 | 14.06 | 14.08 | 13.94 | 14.00 | 972,631 | -0.18(-1.27%) |
Feb 07, 2024 | 14.17 | 14.23 | 14.15 | 14.18 | 1,434,487 | +0.02(+0.14%) |
Feb 06, 2024 | 13.95 | 14.19 | 13.95 | 14.16 | 2,700,226 | +0.24(+1.72%) |
Feb 05, 2024 | 14.13 | 14.13 | 13.85 | 13.92 | 4,500,518 | -0.36(-2.52%) |
Feb 02, 2024 | 14.41 | 14.48 | 14.21 | 14.28 | 5,799,121 | -0.10(-0.70%) |
Feb 01, 2024 | 14.67 | 14.67 | 14.06 | 14.38 | 3,501,361 | -0.22(-1.51%) |
Jan 31, 2024 | 14.70 | 14.80 | 14.56 | 14.60 | 1,961,259 | +0.06(+0.41%) |
Jan 30, 2024 | 14.61 | 14.65 | 14.52 | 14.54 | 1,646,705 | -0.23(-1.56%) |
Jan 29, 2024 | 14.65 | 14.77 | 14.65 | 14.77 | 1,594,731 | +0.17(+1.16%) |
Jan 26, 2024 | 14.59 | 14.64 | 14.53 | 14.60 | 1,252,157 | -0.03(-0.21%) |
Jan 25, 2024 | 14.64 | 14.65 | 14.54 | 14.63 | 1,465,317 | -0.05(-0.34%) |
Jan 24, 2024 | 14.81 | 14.86 | 14.66 | 14.68 | 1,657,135 | -0.05(-0.34%) |
Jan 23, 2024 | 14.77 | 14.79 | 14.69 | 14.73 | 3,533,515 | -0.06(-0.41%) |
Jan 22, 2024 | 14.77 | 14.82 | 14.74 | 14.79 | 1,127,778 | +0.08(+0.54%) |
Jan 19, 2024 | 14.66 | 14.72 | 14.62 | 14.71 | 1,083,626 | -0.16(-1.08%) |
Jan 18, 2024 | 14.84 | 14.88 | 14.77 | 14.87 | 1,274,702 | +0.01(+0.07%) |
Jan 17, 2024 | 14.83 | 14.86 | 14.79 | 14.86 | 2,245,042 | -0.15(-1.00%) |
Jan 16, 2024 | 14.91 | 15.03 | 14.91 | 15.01 | 3,249,238 | -0.03(-0.20%) |
Jan 12, 2024 | 15.02 | 15.07 | 14.95 | 15.04 | 1,924,250 | +0.11(+0.74%) |
Jan 11, 2024 | 14.84 | 14.96 | 14.80 | 14.93 | 2,946,691 | +0.05(+0.34%) |
Jan 10, 2024 | 14.86 | 14.89 | 14.83 | 14.88 | 1,075,507 | +0.12(+0.81%) |
Jan 09, 2024 | 14.79 | 14.88 | 14.74 | 14.76 | 1,405,769 | -0.07(-0.47%) |
Jan 08, 2024 | 14.68 | 14.84 | 14.68 | 14.83 | 1,928,545 | +0.11(+0.75%) |
Jan 05, 2024 | 14.65 | 14.84 | 14.65 | 14.72 | 1,667,976 | +0.17(+1.17%) |
Jan 04, 2024 | 14.50 | 14.59 | 14.47 | 14.55 | 1,753,521 | +0.21(+1.46%) |
Jan 03, 2024 | 14.28 | 14.38 | 14.26 | 14.34 | 1,278,720 | +0.00(+0.00%) |
Jan 02, 2024 | 14.12 | 14.35 | 14.12 | 14.34 | 1,739,200 | +0.07(+0.49%) |
Dec 29, 2023 | 14.20 | 14.27 | 14.20 | 14.27 | 1,118,295 | +0.05(+0.35%) |
Dec 28, 2023 | 14.20 | 14.29 | 14.20 | 14.22 | 1,587,024 | +0.15(+1.07%) |
Dec 27, 2023 | 14.06 | 14.08 | 14.04 | 14.07 | 998,885 | +0.01(+0.07%) |
Dec 26, 2023 | 14.03 | 14.09 | 14.03 | 14.06 | 757,812 | +0.01(+0.07%) |
Dec 22, 2023 | 14.03 | 14.13 | 14.02 | 14.05 | 943,985 | +0.08(+0.57%) |
Dec 21, 2023 | 13.97 | 14.01 | 13.89 | 13.97 | 2,059,133 | +0.28(+2.05%) |
Dec 20, 2023 | 13.83 | 13.85 | 13.69 | 13.69 | 1,486,013 | -0.09(-0.65%) |
Dec 19, 2023 | 13.73 | 13.83 | 13.70 | 13.78 | 1,379,196 | -0.02(-0.14%) |
Dec 18, 2023 | 13.67 | 13.84 | 13.67 | 13.80 | 2,182,106 | +0.09(+0.66%) |
Dec 15, 2023 | 13.96 | 13.99 | 13.65 | 13.71 | 6,680,331 | -0.34(-2.42%) |
Dec 14, 2023 | 14.14 | 14.16 | 13.98 | 14.05 | 3,230,640 | -0.10(-0.71%) |
Dec 13, 2023 | 13.98 | 14.20 | 13.97 | 14.15 | 1,974,562 | +0.09(+0.64%) |
Dec 12, 2023 | 13.99 | 14.07 | 13.94 | 14.06 | 1,264,857 | +0.02(+0.14%) |
Dec 11, 2023 | 14.03 | 14.09 | 13.96 | 14.04 | 2,065,049 | -0.02(-0.14%) |
Dec 08, 2023 | 13.99 | 14.06 | 13.95 | 14.06 | 838,166 | -0.02(-0.14%) |
Dec 07, 2023 | 13.98 | 14.13 | 13.95 | 14.08 | 1,585,222 | +0.14(+1.00%) |
Dec 06, 2023 | 14.04 | 14.04 | 13.94 | 13.94 | 1,313,769 | -0.03(-0.21%) |
Dec 05, 2023 | 14.00 | 14.03 | 13.97 | 13.97 | 1,250,502 | -0.13(-0.92%) |
Dec 04, 2023 | 14.01 | 14.13 | 14.01 | 14.10 | 2,486,965 | -0.07(-0.49%) |