Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.03 | 15.09 | 14.78 | 14.85 | 829,582 | +0.09(+0.61%) |
Feb 28, 2024 | 14.86 | 15.01 | 14.72 | 14.76 | 496,674 | -0.31(-2.06%) |
Feb 27, 2024 | 15.32 | 15.45 | 15.07 | 15.07 | 496,019 | -0.12(-0.79%) |
Feb 26, 2024 | 15.40 | 15.45 | 15.18 | 15.19 | 580,204 | -0.24(-1.56%) |
Feb 23, 2024 | 15.51 | 15.51 | 15.22 | 15.43 | 510,543 | -0.14(-0.90%) |
Feb 22, 2024 | 15.35 | 15.71 | 15.35 | 15.57 | 568,233 | +0.25(+1.63%) |
Feb 21, 2024 | 15.49 | 15.49 | 15.19 | 15.32 | 486,862 | -0.29(-1.86%) |
Feb 20, 2024 | 15.50 | 15.63 | 15.37 | 15.61 | 740,354 | -0.04(-0.26%) |
Feb 16, 2024 | 15.63 | 15.79 | 15.54 | 15.65 | 619,113 | -0.09(-0.57%) |
Feb 15, 2024 | 15.39 | 15.90 | 15.39 | 15.74 | 1,073,836 | +0.49(+3.21%) |
Feb 14, 2024 | 15.13 | 15.47 | 14.80 | 15.25 | 1,176,325 | +0.34(+2.28%) |
Feb 13, 2024 | 15.65 | 15.82 | 14.83 | 14.91 | 1,503,010 | -1.39(-8.53%) |
Feb 12, 2024 | 16.20 | 16.54 | 16.09 | 16.30 | 1,649,299 | +0.18(+1.12%) |
Feb 09, 2024 | 15.30 | 16.14 | 15.30 | 16.12 | 1,388,935 | +0.90(+5.91%) |
Feb 08, 2024 | 14.57 | 15.28 | 14.52 | 15.22 | 1,528,836 | +0.76(+5.26%) |
Feb 07, 2024 | 14.58 | 14.74 | 14.05 | 14.46 | 1,680,380 | -0.02(-0.14%) |
Feb 06, 2024 | 14.06 | 14.51 | 14.02 | 14.48 | 1,044,310 | +0.32(+2.26%) |
Feb 05, 2024 | 13.99 | 14.19 | 13.84 | 14.16 | 733,659 | +0.01(+0.07%) |
Feb 02, 2024 | 14.15 | 14.36 | 14.09 | 14.15 | 604,306 | -0.17(-1.19%) |
Feb 01, 2024 | 13.95 | 14.35 | 13.95 | 14.32 | 896,771 | +0.41(+2.95%) |
Jan 31, 2024 | 14.21 | 14.31 | 13.82 | 13.91 | 766,389 | -0.39(-2.73%) |
Jan 30, 2024 | 14.30 | 14.51 | 14.25 | 14.30 | 424,267 | +0.03(+0.21%) |
Jan 29, 2024 | 14.22 | 14.27 | 13.95 | 14.27 | 606,565 | +0.00(+0.00%) |
Jan 26, 2024 | 14.61 | 14.65 | 14.27 | 14.27 | 416,575 | -0.27(-1.86%) |
Jan 25, 2024 | 14.78 | 14.78 | 14.27 | 14.54 | 784,003 | +0.03(+0.21%) |
Jan 24, 2024 | 14.90 | 14.90 | 14.46 | 14.51 | 700,466 | -0.20(-1.36%) |
Jan 23, 2024 | 14.93 | 15.06 | 14.63 | 14.71 | 1,053,276 | +0.03(+0.20%) |
Jan 22, 2024 | 14.74 | 14.95 | 14.63 | 14.68 | 1,249,292 | +0.17(+1.17%) |
Jan 19, 2024 | 14.44 | 14.55 | 14.22 | 14.51 | 830,809 | +0.20(+1.40%) |
Jan 18, 2024 | 14.36 | 14.54 | 14.10 | 14.31 | 1,114,659 | +0.10(+0.70%) |
Jan 17, 2024 | 14.35 | 14.35 | 14.11 | 14.21 | 446,791 | -0.38(-2.60%) |
Jan 16, 2024 | 14.69 | 14.84 | 14.56 | 14.59 | 426,164 | -0.25(-1.68%) |
Jan 12, 2024 | 14.85 | 14.97 | 14.71 | 14.84 | 254,150 | +0.08(+0.54%) |
Jan 11, 2024 | 14.67 | 14.79 | 14.51 | 14.76 | 397,955 | -0.03(-0.20%) |
Jan 10, 2024 | 14.71 | 14.87 | 14.64 | 14.79 | 371,571 | +0.01(+0.07%) |
Jan 09, 2024 | 14.82 | 14.90 | 14.70 | 14.78 | 366,840 | -0.33(-2.18%) |
Jan 08, 2024 | 14.77 | 15.14 | 14.77 | 15.11 | 428,250 | +0.39(+2.65%) |
Jan 05, 2024 | 14.92 | 14.96 | 14.51 | 14.72 | 418,045 | -0.18(-1.21%) |
Jan 04, 2024 | 15.11 | 15.11 | 14.82 | 14.90 | 447,510 | -0.11(-0.73%) |
Jan 03, 2024 | 15.40 | 15.40 | 14.93 | 15.01 | 422,892 | -0.55(-3.53%) |
Jan 02, 2024 | 15.60 | 15.70 | 15.45 | 15.56 | 296,429 | -0.25(-1.58%) |
Dec 29, 2023 | 16.10 | 16.10 | 15.75 | 15.81 | 433,095 | -0.22(-1.37%) |
Dec 28, 2023 | 16.01 | 16.05 | 15.90 | 16.03 | 345,304 | -0.04(-0.25%) |
Dec 27, 2023 | 16.08 | 16.10 | 15.87 | 16.07 | 382,768 | +0.07(+0.44%) |
Dec 26, 2023 | 15.87 | 16.08 | 15.60 | 16.00 | 431,094 | +0.21(+1.33%) |
Dec 22, 2023 | 15.70 | 15.96 | 15.57 | 15.79 | 476,801 | +0.09(+0.57%) |
Dec 21, 2023 | 15.67 | 15.77 | 15.46 | 15.70 | 626,657 | +0.15(+0.96%) |
Dec 20, 2023 | 15.80 | 16.07 | 15.53 | 15.55 | 586,689 | -0.24(-1.52%) |
Dec 19, 2023 | 15.58 | 15.83 | 15.58 | 15.79 | 621,282 | +0.28(+1.81%) |
Dec 18, 2023 | 15.70 | 15.73 | 15.26 | 15.51 | 459,365 | -0.09(-0.58%) |
Dec 15, 2023 | 15.78 | 15.79 | 15.44 | 15.60 | 2,384,084 | -0.10(-0.64%) |
Dec 14, 2023 | 15.41 | 15.73 | 15.37 | 15.70 | 801,871 | +0.57(+3.77%) |
Dec 13, 2023 | 14.94 | 15.21 | 14.66 | 15.13 | 616,651 | +0.19(+1.27%) |
Dec 12, 2023 | 14.91 | 14.99 | 14.78 | 14.94 | 410,227 | -0.03(-0.20%) |
Dec 11, 2023 | 14.89 | 15.07 | 14.86 | 14.97 | 509,906 | +0.10(+0.67%) |
Dec 08, 2023 | 14.46 | 14.89 | 14.29 | 14.87 | 582,910 | +0.39(+2.69%) |
Dec 07, 2023 | 14.43 | 14.48 | 14.25 | 14.48 | 784,936 | +0.13(+0.91%) |
Dec 06, 2023 | 14.65 | 14.74 | 14.34 | 14.35 | 390,720 | -0.13(-0.90%) |
Dec 05, 2023 | 14.70 | 14.70 | 14.47 | 14.48 | 360,049 | -0.33(-2.23%) |
Dec 04, 2023 | 14.85 | 15.03 | 14.71 | 14.81 | 517,369 | -0.17(-1.13%) |