Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.77 | 14.87 | 14.67 | 14.87 | 44,389 | +0.21(+1.41%) |
Feb 28, 2024 | 14.84 | 14.84 | 14.55 | 14.67 | 94,223 | -0.29(-1.92%) |
Feb 27, 2024 | 14.86 | 14.96 | 14.74 | 14.96 | 83,362 | +0.15(+1.03%) |
Feb 26, 2024 | 15.27 | 15.27 | 14.76 | 14.80 | 221,845 | -0.61(-3.95%) |
Feb 23, 2024 | 15.39 | 15.43 | 15.34 | 15.41 | 31,934 | +0.01(+0.06%) |
Feb 22, 2024 | 15.36 | 15.40 | 15.28 | 15.40 | 49,867 | +0.18(+1.18%) |
Feb 21, 2024 | 15.07 | 15.24 | 15.05 | 15.22 | 58,265 | +0.13(+0.89%) |
Feb 20, 2024 | 14.92 | 15.12 | 14.92 | 15.09 | 50,826 | +0.08(+0.54%) |
Feb 16, 2024 | 15.22 | 15.22 | 14.96 | 15.01 | 60,930 | -0.17(-1.12%) |
Feb 15, 2024 | 15.26 | 15.30 | 14.97 | 15.18 | 102,002 | -0.37(-2.36%) |
Feb 14, 2024 | 15.57 | 15.57 | 15.34 | 15.55 | 36,914 | +0.13(+0.87%) |
Feb 13, 2024 | 15.45 | 15.62 | 15.28 | 15.41 | 42,234 | -0.27(-1.71%) |
Feb 12, 2024 | 15.79 | 15.83 | 15.68 | 15.68 | 54,445 | -0.13(-0.85%) |
Feb 09, 2024 | 15.82 | 15.82 | 15.78 | 15.82 | 31,314 | +0.04(+0.23%) |
Feb 08, 2024 | 15.73 | 15.81 | 15.73 | 15.78 | 30,966 | +0.02(+0.11%) |
Feb 07, 2024 | 15.71 | 15.76 | 15.69 | 15.76 | 24,751 | +0.09(+0.57%) |
Feb 06, 2024 | 15.70 | 15.71 | 15.63 | 15.67 | 22,745 | +0.02(+0.12%) |
Feb 05, 2024 | 15.61 | 15.70 | 15.60 | 15.65 | 24,505 | +0.13(+0.85%) |
Feb 02, 2024 | 15.34 | 15.57 | 15.05 | 15.52 | 77,934 | +0.11(+0.68%) |
Feb 01, 2024 | 15.55 | 15.57 | 15.41 | 15.42 | 30,964 | +0.09(+0.57%) |
Jan 31, 2024 | 15.74 | 15.74 | 15.33 | 15.33 | 120,533 | -1.05(-6.41%) |
Jan 30, 2024 | 16.57 | 16.58 | 16.37 | 16.38 | 54,123 | -0.25(-1.47%) |
Jan 29, 2024 | 16.52 | 16.62 | 16.42 | 16.62 | 41,021 | +0.14(+0.82%) |
Jan 26, 2024 | 16.43 | 16.49 | 16.42 | 16.49 | 25,940 | +0.01(+0.08%) |
Jan 25, 2024 | 16.46 | 16.48 | 16.44 | 16.48 | 35,820 | +0.03(+0.16%) |
Jan 24, 2024 | 16.43 | 16.48 | 16.43 | 16.45 | 23,166 | +0.04(+0.27%) |
Jan 23, 2024 | 16.42 | 16.42 | 16.38 | 16.41 | 23,322 | +0.04(+0.27%) |
Jan 22, 2024 | 16.39 | 16.45 | 16.36 | 16.36 | 46,412 | +0.00(+0.00%) |
Jan 19, 2024 | 16.34 | 16.43 | 16.34 | 16.36 | 36,309 | +0.09(+0.56%) |
Jan 18, 2024 | 16.15 | 16.30 | 16.13 | 16.27 | 66,532 | +0.23(+1.45%) |
Jan 17, 2024 | 16.07 | 16.08 | 15.79 | 16.04 | 43,627 | -0.08(-0.49%) |
Jan 16, 2024 | 16.12 | 16.23 | 16.05 | 16.12 | 39,065 | -0.01(-0.05%) |
Jan 12, 2024 | 16.11 | 16.14 | 16.09 | 16.13 | 44,386 | +0.08(+0.49%) |
Jan 11, 2024 | 16.08 | 16.14 | 15.97 | 16.05 | 34,611 | +0.02(+0.11%) |
Jan 10, 2024 | 15.94 | 16.09 | 15.94 | 16.03 | 48,295 | +0.04(+0.27%) |
Jan 09, 2024 | 15.73 | 15.99 | 15.72 | 15.99 | 29,582 | +0.22(+1.39%) |
Jan 08, 2024 | 15.50 | 15.79 | 15.50 | 15.77 | 38,423 | +0.28(+1.81%) |
Jan 05, 2024 | 15.54 | 15.60 | 15.40 | 15.49 | 42,788 | +0.03(+0.17%) |
Jan 04, 2024 | 15.69 | 15.75 | 15.46 | 15.46 | 68,510 | -0.33(-2.08%) |
Jan 03, 2024 | 15.55 | 15.85 | 15.55 | 15.79 | 28,155 | +0.09(+0.55%) |
Jan 02, 2024 | 15.73 | 15.78 | 15.50 | 15.70 | 50,290 | -0.11(-0.70%) |
Dec 29, 2023 | 15.83 | 15.88 | 15.74 | 15.81 | 37,507 | -0.04(-0.23%) |
Dec 28, 2023 | 15.86 | 15.91 | 15.81 | 15.85 | 41,181 | -0.04(-0.27%) |
Dec 27, 2023 | 16.00 | 16.00 | 15.83 | 15.89 | 47,296 | -0.07(-0.43%) |
Dec 26, 2023 | 15.95 | 16.01 | 15.94 | 15.96 | 38,636 | +0.03(+0.16%) |
Dec 22, 2023 | 15.79 | 15.94 | 15.79 | 15.94 | 28,971 | +0.16(+0.99%) |
Dec 21, 2023 | 15.76 | 15.80 | 15.76 | 15.78 | 23,875 | +0.03(+0.22%) |
Dec 20, 2023 | 15.78 | 15.80 | 15.72 | 15.75 | 41,038 | -0.02(-0.11%) |
Dec 19, 2023 | 15.71 | 15.77 | 15.71 | 15.76 | 36,416 | +0.10(+0.61%) |
Dec 18, 2023 | 15.52 | 15.72 | 15.52 | 15.67 | 38,837 | +0.16(+1.00%) |
Dec 15, 2023 | 15.38 | 15.52 | 15.38 | 15.51 | 42,298 | +0.12(+0.79%) |
Dec 14, 2023 | 15.63 | 15.63 | 15.18 | 15.39 | 117,284 | -0.08(-0.50%) |
Dec 13, 2023 | 15.54 | 15.59 | 15.38 | 15.47 | 60,670 | -0.03(-0.17%) |
Dec 12, 2023 | 15.41 | 15.51 | 15.40 | 15.50 | 45,625 | -0.04(-0.28%) |
Dec 11, 2023 | 15.46 | 15.54 | 15.35 | 15.54 | 74,316 | -0.14(-0.88%) |
Dec 08, 2023 | 15.64 | 15.72 | 15.64 | 15.68 | 24,424 | -0.04(-0.27%) |
Dec 07, 2023 | 15.65 | 15.72 | 15.65 | 15.72 | 35,421 | +0.41(+2.67%) |
Dec 06, 2023 | 15.46 | 15.48 | 15.31 | 15.31 | 32,608 | -0.07(-0.44%) |
Dec 05, 2023 | 15.23 | 15.48 | 15.17 | 15.38 | 27,892 | +0.15(+1.00%) |
Dec 04, 2023 | 15.35 | 15.35 | 15.10 | 15.23 | 75,747 | -0.27(-1.75%) |