Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.63 | 15.70 | 15.63 | 15.68 | 11,658 | +0.16(+1.03%) |
Feb 28, 2024 | 15.52 | 15.52 | 15.50 | 15.52 | 9,011 | -0.18(-1.17%) |
Feb 27, 2024 | 15.72 | 15.73 | 15.69 | 15.70 | 30,628 | -0.03(-0.17%) |
Feb 26, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 138 | -0.09(-0.58%) |
Feb 23, 2024 | 15.78 | 15.82 | 15.78 | 15.82 | 1,184 | -0.04(-0.26%) |
Feb 22, 2024 | 15.79 | 15.86 | 15.76 | 15.86 | 1,086 | +0.10(+0.66%) |
Feb 21, 2024 | 15.73 | 15.76 | 15.73 | 15.76 | 554 | -0.12(-0.73%) |
Feb 20, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 107 | +0.03(+0.22%) |
Feb 16, 2024 | 15.87 | 15.87 | 15.80 | 15.84 | 1,819 | -0.04(-0.28%) |
Feb 15, 2024 | 15.83 | 15.92 | 15.80 | 15.89 | 1,637 | +0.15(+0.97%) |
Feb 14, 2024 | 15.60 | 15.73 | 15.60 | 15.73 | 1,070 | +0.31(+2.01%) |
Feb 13, 2024 | 15.46 | 15.50 | 15.42 | 15.42 | 20,271 | -0.33(-2.08%) |
Feb 12, 2024 | 15.81 | 15.82 | 15.75 | 15.75 | 13,385 | +0.10(+0.64%) |
Feb 09, 2024 | 15.60 | 15.65 | 15.60 | 15.65 | 423 | +0.02(+0.14%) |
Feb 08, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 7 | +0.00(+0.02%) |
Feb 07, 2024 | 15.68 | 15.68 | 15.63 | 15.63 | 293 | +0.07(+0.48%) |
Feb 06, 2024 | 15.53 | 15.55 | 15.53 | 15.55 | 393 | +0.14(+0.94%) |
Feb 05, 2024 | 15.39 | 15.41 | 15.39 | 15.41 | 592 | -0.04(-0.23%) |
Feb 02, 2024 | 15.43 | 15.44 | 15.43 | 15.44 | 422 | +0.07(+0.43%) |
Feb 01, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 1 | +0.21(+1.40%) |
Jan 31, 2024 | 15.27 | 15.27 | 15.16 | 15.16 | 20,188 | -0.04(-0.29%) |
Jan 30, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 6 | +0.00(+0.00%) |
Jan 29, 2024 | 15.18 | 15.21 | 15.18 | 15.21 | 211 | +0.15(+0.99%) |
Jan 26, 2024 | 15.02 | 15.06 | 15.02 | 15.06 | 296 | +0.09(+0.60%) |
Jan 25, 2024 | 14.91 | 14.97 | 14.91 | 14.97 | 920 | -0.04(-0.27%) |
Jan 24, 2024 | 15.02 | 15.02 | 15.01 | 15.01 | 567 | +0.17(+1.13%) |
Jan 23, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 4 | -0.13(-0.84%) |
Jan 22, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 39 | +0.03(+0.22%) |
Jan 19, 2024 | 14.87 | 14.94 | 14.85 | 14.94 | 2,011 | +0.21(+1.45%) |
Jan 18, 2024 | 14.70 | 14.72 | 14.70 | 14.72 | 398 | +0.09(+0.61%) |
Jan 17, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 83 | -0.17(-1.14%) |
Jan 16, 2024 | 14.83 | 14.83 | 14.80 | 14.80 | 560 | -0.24(-1.62%) |
Jan 12, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 381 | +0.13(+0.90%) |
Jan 11, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | +0.09(+0.59%) |
Jan 10, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 8 | -0.02(-0.12%) |
Jan 09, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 1 | -0.19(-1.29%) |
Jan 08, 2024 | 14.98 | 15.03 | 14.95 | 15.03 | 21,544 | +0.02(+0.17%) |
Jan 05, 2024 | 14.95 | 15.04 | 14.95 | 15.01 | 426 | +0.12(+0.84%) |
Jan 04, 2024 | 14.83 | 14.89 | 14.83 | 14.89 | 214 | +0.11(+0.76%) |
Jan 03, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 16 | -0.06(-0.44%) |
Jan 02, 2024 | 14.86 | 14.91 | 14.84 | 14.84 | 1,215 | -0.20(-1.31%) |
Dec 29, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 100 | +0.02(+0.12%) |
Dec 28, 2023 | 15.00 | 15.02 | 14.96 | 15.02 | 1,284 | +0.03(+0.22%) |
Dec 27, 2023 | 14.97 | 14.99 | 14.97 | 14.99 | 1,526 | +0.01(+0.06%) |
Dec 26, 2023 | 15.01 | 15.02 | 14.94 | 14.98 | 907 | +0.09(+0.60%) |
Dec 22, 2023 | 14.95 | 14.95 | 14.89 | 14.89 | 20,976 | -0.02(-0.13%) |
Dec 21, 2023 | 14.88 | 14.91 | 14.88 | 14.91 | 20,175 | +0.27(+1.82%) |
Dec 20, 2023 | 14.83 | 14.83 | 14.64 | 14.64 | 648 | -0.24(-1.59%) |
Dec 19, 2023 | 14.88 | 14.88 | 14.87 | 14.88 | 4,133 | +0.10(+0.71%) |
Dec 18, 2023 | 14.78 | 14.78 | 14.73 | 14.77 | 613 | +0.06(+0.41%) |
Dec 15, 2023 | 14.75 | 14.75 | 14.71 | 14.71 | 242 | -0.11(-0.77%) |
Dec 14, 2023 | 14.77 | 14.83 | 14.77 | 14.83 | 685 | +0.20(+1.34%) |
Dec 13, 2023 | 14.34 | 14.63 | 14.34 | 14.63 | 151 | +0.25(+1.71%) |
Dec 12, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 110 | -0.03(-0.21%) |
Dec 11, 2023 | 14.38 | 14.41 | 14.38 | 14.41 | 5,117 | +0.01(+0.07%) |
Dec 08, 2023 | 14.41 | 14.46 | 14.37 | 14.40 | 504 | -0.00(-0.00%) |
Dec 07, 2023 | 14.37 | 14.41 | 14.37 | 14.41 | 364 | +0.12(+0.87%) |
Dec 06, 2023 | 14.36 | 14.36 | 14.28 | 14.28 | 702 | -0.03(-0.21%) |
Dec 05, 2023 | 14.28 | 14.31 | 14.28 | 14.31 | 631 | -0.04(-0.28%) |
Dec 04, 2023 | 14.41 | 14.41 | 14.32 | 14.35 | 607 | -0.10(-0.69%) |