Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.00 | 16.01 | 15.94 | 16.01 | 308,176 | +0.05(+0.34%) |
Feb 28, 2024 | 15.96 | 15.96 | 15.91 | 15.95 | 220,301 | -0.01(-0.06%) |
Feb 27, 2024 | 15.93 | 15.96 | 15.89 | 15.96 | 254,080 | +0.04(+0.28%) |
Feb 26, 2024 | 15.98 | 15.98 | 15.90 | 15.92 | 342,503 | -0.04(-0.22%) |
Feb 23, 2024 | 15.95 | 15.95 | 15.91 | 15.95 | 188,340 | +0.04(+0.28%) |
Feb 22, 2024 | 15.93 | 15.93 | 15.88 | 15.91 | 200,564 | +0.08(+0.51%) |
Feb 21, 2024 | 15.76 | 15.83 | 15.71 | 15.83 | 177,764 | +0.04(+0.28%) |
Feb 20, 2024 | 15.86 | 15.86 | 15.71 | 15.78 | 249,888 | -0.05(-0.34%) |
Feb 16, 2024 | 15.93 | 15.93 | 15.80 | 15.84 | 154,171 | -0.04(-0.28%) |
Feb 15, 2024 | 15.81 | 15.88 | 15.80 | 15.88 | 103,037 | +0.04(+0.28%) |
Feb 14, 2024 | 15.87 | 15.87 | 15.78 | 15.84 | 166,911 | +0.05(+0.34%) |
Feb 13, 2024 | 15.89 | 15.89 | 15.66 | 15.78 | 323,747 | -0.20(-1.28%) |
Feb 12, 2024 | 16.01 | 16.01 | 15.95 | 15.99 | 244,988 | +0.00(+0.00%) |
Feb 09, 2024 | 15.97 | 15.99 | 15.92 | 15.99 | 153,010 | +0.06(+0.39%) |
Feb 08, 2024 | 15.87 | 15.93 | 15.87 | 15.93 | 162,705 | +0.03(+0.17%) |
Feb 07, 2024 | 15.92 | 15.92 | 15.86 | 15.90 | 215,187 | +0.04(+0.28%) |
Feb 06, 2024 | 15.84 | 15.85 | 15.78 | 15.85 | 216,652 | +0.05(+0.34%) |
Feb 05, 2024 | 15.82 | 15.83 | 15.71 | 15.80 | 323,744 | -0.04(-0.28%) |
Feb 02, 2024 | 15.81 | 15.84 | 15.76 | 15.84 | 235,742 | +0.09(+0.57%) |
Feb 01, 2024 | 15.77 | 15.77 | 15.69 | 15.76 | 301,787 | +0.10(+0.63%) |
Jan 31, 2024 | 15.81 | 15.85 | 15.66 | 15.66 | 255,698 | -0.21(-1.31%) |
Jan 30, 2024 | 15.86 | 15.87 | 15.84 | 15.86 | 110,257 | +0.01(+0.05%) |
Jan 29, 2024 | 15.84 | 15.86 | 15.80 | 15.86 | 245,684 | +0.06(+0.38%) |
Jan 26, 2024 | 15.79 | 15.81 | 15.76 | 15.80 | 154,649 | +0.02(+0.11%) |
Jan 25, 2024 | 15.78 | 15.78 | 15.74 | 15.78 | 151,873 | +0.03(+0.22%) |
Jan 24, 2024 | 15.74 | 15.74 | 15.72 | 15.74 | 156,162 | +0.04(+0.28%) |
Jan 23, 2024 | 15.65 | 15.70 | 15.64 | 15.70 | 103,911 | +0.05(+0.33%) |
Jan 22, 2024 | 15.64 | 15.65 | 15.61 | 15.65 | 196,204 | +0.04(+0.28%) |
Jan 19, 2024 | 15.58 | 15.61 | 15.55 | 15.61 | 161,729 | +0.07(+0.44%) |
Jan 18, 2024 | 15.55 | 15.55 | 15.49 | 15.54 | 151,345 | +0.05(+0.33%) |
Jan 17, 2024 | 15.51 | 15.51 | 15.41 | 15.49 | 137,501 | -0.08(-0.50%) |
Jan 16, 2024 | 15.56 | 15.58 | 15.49 | 15.56 | 299,893 | +0.02(+0.11%) |
Jan 12, 2024 | 15.53 | 15.57 | 15.51 | 15.55 | 138,085 | +0.03(+0.22%) |
Jan 11, 2024 | 15.52 | 15.54 | 15.40 | 15.51 | 155,562 | +0.01(+0.06%) |
Jan 10, 2024 | 15.48 | 15.50 | 15.46 | 15.50 | 171,522 | +0.05(+0.33%) |
Jan 09, 2024 | 15.38 | 15.45 | 15.36 | 15.45 | 202,886 | +0.00(+0.00%) |
Jan 08, 2024 | 15.39 | 15.45 | 15.39 | 15.45 | 169,910 | +0.05(+0.34%) |
Jan 05, 2024 | 15.33 | 15.40 | 15.32 | 15.40 | 194,512 | +0.05(+0.34%) |
Jan 04, 2024 | 15.36 | 15.41 | 15.32 | 15.35 | 269,626 | -0.05(-0.34%) |
Jan 03, 2024 | 15.37 | 15.42 | 15.35 | 15.40 | 237,654 | -0.07(-0.45%) |
Jan 02, 2024 | 15.42 | 15.49 | 15.39 | 15.47 | 362,177 | -0.09(-0.61%) |
Dec 29, 2023 | 15.58 | 15.58 | 15.48 | 15.56 | 298,620 | -0.02(-0.11%) |
Dec 28, 2023 | 15.57 | 15.58 | 15.55 | 15.58 | 360,016 | +0.06(+0.39%) |
Dec 27, 2023 | 15.49 | 15.56 | 15.49 | 15.52 | 347,224 | +0.02(+0.11%) |
Dec 26, 2023 | 15.45 | 15.52 | 15.45 | 15.50 | 320,652 | +0.03(+0.22%) |
Dec 22, 2023 | 15.45 | 15.47 | 15.40 | 15.47 | 173,031 | +0.05(+0.33%) |
Dec 21, 2023 | 15.44 | 15.44 | 15.35 | 15.42 | 252,170 | +0.09(+0.60%) |
Dec 20, 2023 | 15.52 | 15.54 | 15.32 | 15.33 | 260,783 | -0.20(-1.30%) |
Dec 19, 2023 | 15.49 | 15.53 | 15.48 | 15.53 | 260,829 | +0.05(+0.33%) |
Dec 18, 2023 | 15.44 | 15.48 | 15.43 | 15.48 | 249,746 | +0.12(+0.76%) |
Dec 15, 2023 | 15.38 | 15.39 | 15.34 | 15.36 | 447,341 | -0.02(-0.11%) |
Dec 14, 2023 | 15.36 | 15.38 | 15.32 | 15.38 | 253,716 | +0.09(+0.60%) |
Dec 13, 2023 | 15.28 | 15.32 | 15.25 | 15.28 | 228,528 | +0.03(+0.22%) |
Dec 12, 2023 | 15.17 | 15.25 | 15.15 | 15.25 | 107,209 | +0.06(+0.39%) |
Dec 11, 2023 | 15.14 | 15.19 | 15.12 | 15.19 | 166,064 | +0.05(+0.33%) |
Dec 08, 2023 | 15.10 | 15.14 | 15.07 | 15.14 | 169,024 | +0.07(+0.45%) |
Dec 07, 2023 | 15.07 | 15.07 | 15.03 | 15.07 | 201,309 | +0.04(+0.28%) |
Dec 06, 2023 | 15.12 | 15.12 | 15.01 | 15.03 | 240,682 | -0.04(-0.28%) |
Dec 05, 2023 | 15.02 | 15.08 | 15.01 | 15.07 | 182,098 | +0.04(+0.28%) |
Dec 04, 2023 | 15.04 | 15.05 | 14.97 | 15.03 | 238,498 | -0.07(-0.44%) |