Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.01 | 15.40 | 14.89 | 14.95 | 20,527 | -0.05(-0.33%) |
Feb 28, 2024 | 15.37 | 15.56 | 14.97 | 15.00 | 38,433 | -0.31(-2.04%) |
Feb 27, 2024 | 15.17 | 15.51 | 15.17 | 15.31 | 30,088 | -0.04(-0.26%) |
Feb 26, 2024 | 15.16 | 15.57 | 15.16 | 15.35 | 54,436 | +0.14(+0.90%) |
Feb 23, 2024 | 15.25 | 15.32 | 15.04 | 15.22 | 29,686 | +0.12(+0.78%) |
Feb 22, 2024 | 15.10 | 15.25 | 15.05 | 15.10 | 19,168 | +0.10(+0.65%) |
Feb 21, 2024 | 14.81 | 15.15 | 14.76 | 15.00 | 11,222 | +0.19(+1.29%) |
Feb 20, 2024 | 15.04 | 15.06 | 14.81 | 14.81 | 13,001 | -0.12(-0.82%) |
Feb 16, 2024 | 15.10 | 15.15 | 14.83 | 14.93 | 9,171 | -0.19(-1.22%) |
Feb 15, 2024 | 15.08 | 15.15 | 14.91 | 15.12 | 14,729 | +0.11(+0.71%) |
Feb 14, 2024 | 14.95 | 15.01 | 14.82 | 15.01 | 13,405 | +0.06(+0.39%) |
Feb 13, 2024 | 14.87 | 15.07 | 14.84 | 14.95 | 14,067 | +0.14(+0.96%) |
Feb 12, 2024 | 15.15 | 15.15 | 14.78 | 14.81 | 23,210 | -0.33(-2.16%) |
Feb 09, 2024 | 15.22 | 15.32 | 14.98 | 15.14 | 15,274 | +0.12(+0.78%) |
Feb 08, 2024 | 15.32 | 15.43 | 14.98 | 15.02 | 21,385 | -0.29(-1.92%) |
Feb 07, 2024 | 15.33 | 15.41 | 15.25 | 15.32 | 17,843 | +0.05(+0.32%) |
Feb 06, 2024 | 15.17 | 15.32 | 15.05 | 15.27 | 25,166 | +0.24(+1.57%) |
Feb 05, 2024 | 15.03 | 15.03 | 14.69 | 15.03 | 19,499 | -0.01(-0.07%) |
Feb 02, 2024 | 15.03 | 15.14 | 14.95 | 15.04 | 13,066 | +0.06(+0.39%) |
Feb 01, 2024 | 14.95 | 15.14 | 14.95 | 14.98 | 9,804 | +0.12(+0.79%) |
Jan 31, 2024 | 15.01 | 15.13 | 14.71 | 14.87 | 16,147 | -0.04(-0.26%) |
Jan 30, 2024 | 15.15 | 15.32 | 14.88 | 14.90 | 26,340 | -0.28(-1.87%) |
Jan 29, 2024 | 15.25 | 15.30 | 15.03 | 15.19 | 31,424 | -0.07(-0.45%) |
Jan 26, 2024 | 15.29 | 15.50 | 15.23 | 15.26 | 12,172 | -0.15(-0.95%) |
Jan 25, 2024 | 15.48 | 15.49 | 15.20 | 15.40 | 17,999 | -0.17(-1.07%) |
Jan 24, 2024 | 15.40 | 15.70 | 15.31 | 15.57 | 75,137 | +0.14(+0.89%) |
Jan 23, 2024 | 15.24 | 15.52 | 15.24 | 15.43 | 46,441 | +0.11(+0.70%) |
Jan 22, 2024 | 15.43 | 15.57 | 15.18 | 15.32 | 31,116 | -0.09(-0.57%) |
Jan 19, 2024 | 15.50 | 15.56 | 15.17 | 15.41 | 50,754 | +0.04(+0.25%) |
Jan 18, 2024 | 15.27 | 15.45 | 15.16 | 15.37 | 25,442 | +0.15(+0.96%) |
Jan 17, 2024 | 15.10 | 15.37 | 14.94 | 15.23 | 53,602 | +0.20(+1.30%) |
Jan 16, 2024 | 14.95 | 15.12 | 14.95 | 15.03 | 21,855 | +0.03(+0.20%) |
Jan 12, 2024 | 14.78 | 15.03 | 14.78 | 15.00 | 8,676 | +0.16(+1.05%) |
Jan 11, 2024 | 14.66 | 14.95 | 14.62 | 14.85 | 18,671 | +0.10(+0.66%) |
Jan 10, 2024 | 14.76 | 14.76 | 14.59 | 14.75 | 16,496 | +0.03(+0.20%) |
Jan 09, 2024 | 14.76 | 14.76 | 14.57 | 14.72 | 11,485 | -0.09(-0.59%) |
Jan 08, 2024 | 15.09 | 15.09 | 14.76 | 14.81 | 19,929 | -0.21(-1.37%) |
Jan 05, 2024 | 14.74 | 15.12 | 14.74 | 15.01 | 5,252 | +0.18(+1.19%) |
Jan 04, 2024 | 14.69 | 14.86 | 14.69 | 14.84 | 18,767 | +0.07(+0.46%) |
Jan 03, 2024 | 14.78 | 14.84 | 14.43 | 14.77 | 49,103 | -0.10(-0.66%) |
Jan 02, 2024 | 15.15 | 15.16 | 14.70 | 14.87 | 19,078 | -0.38(-2.50%) |
Dec 29, 2023 | 14.89 | 15.51 | 14.72 | 15.25 | 55,391 | +0.41(+2.77%) |
Dec 28, 2023 | 14.62 | 14.89 | 14.51 | 14.84 | 24,130 | +0.26(+1.78%) |
Dec 27, 2023 | 14.34 | 14.60 | 14.30 | 14.58 | 29,278 | +0.22(+1.56%) |
Dec 26, 2023 | 14.12 | 14.37 | 14.04 | 14.35 | 37,601 | +0.30(+2.11%) |
Dec 22, 2023 | 14.02 | 14.22 | 13.90 | 14.06 | 13,893 | +0.04(+0.27%) |
Dec 21, 2023 | 14.04 | 14.10 | 14.02 | 14.02 | 3,615 | +0.00(+0.01%) |
Dec 20, 2023 | 13.87 | 14.19 | 13.87 | 14.02 | 30,462 | +0.19(+1.38%) |
Dec 19, 2023 | 13.68 | 14.05 | 13.68 | 13.83 | 15,053 | +0.04(+0.28%) |
Dec 18, 2023 | 13.67 | 13.96 | 13.54 | 13.79 | 28,661 | +0.19(+1.40%) |
Dec 15, 2023 | 13.42 | 13.77 | 13.27 | 13.60 | 34,087 | +0.15(+1.14%) |
Dec 14, 2023 | 13.56 | 13.85 | 13.27 | 13.45 | 60,410 | -0.11(-0.85%) |
Dec 13, 2023 | 14.06 | 14.24 | 13.24 | 13.56 | 59,889 | -0.32(-2.34%) |
Dec 12, 2023 | 14.14 | 14.31 | 13.88 | 13.88 | 27,816 | -0.34(-2.42%) |
Dec 11, 2023 | 14.16 | 14.31 | 13.94 | 14.23 | 14,531 | +0.19(+1.36%) |
Dec 08, 2023 | 14.09 | 14.17 | 13.96 | 14.04 | 14,533 | -0.01(-0.07%) |
Dec 07, 2023 | 13.87 | 14.30 | 13.81 | 14.05 | 12,935 | +0.11(+0.82%) |
Dec 06, 2023 | 13.84 | 13.94 | 13.82 | 13.93 | 9,131 | +0.11(+0.83%) |
Dec 05, 2023 | 13.63 | 13.89 | 13.63 | 13.82 | 13,982 | +0.13(+0.98%) |
Dec 04, 2023 | 13.84 | 13.85 | 13.40 | 13.68 | 15,509 | -0.13(-0.97%) |