Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.84 | 14.97 | 14.83 | 14.93 | 101,498 | +0.05(+0.33%) |
Feb 28, 2024 | 14.85 | 15.13 | 14.82 | 14.88 | 134,101 | +0.00(+0.00%) |
Feb 27, 2024 | 15.12 | 15.12 | 14.86 | 14.88 | 110,408 | -0.21(-1.39%) |
Feb 26, 2024 | 15.13 | 15.23 | 14.99 | 15.09 | 89,308 | -0.05(-0.33%) |
Feb 23, 2024 | 15.15 | 15.23 | 14.94 | 15.14 | 73,832 | -0.02(-0.13%) |
Feb 22, 2024 | 15.27 | 15.40 | 15.03 | 15.16 | 91,909 | -0.14(-0.91%) |
Feb 21, 2024 | 15.09 | 15.51 | 15.09 | 15.30 | 144,724 | +0.21(+1.39%) |
Feb 20, 2024 | 15.48 | 15.48 | 15.04 | 15.09 | 119,558 | -0.40(-2.58%) |
Feb 16, 2024 | 15.47 | 15.63 | 15.27 | 15.49 | 219,213 | +0.06(+0.39%) |
Feb 15, 2024 | 15.21 | 15.46 | 15.07 | 15.43 | 134,785 | +0.21(+1.38%) |
Feb 14, 2024 | 15.15 | 15.27 | 15.04 | 15.22 | 110,990 | +0.17(+1.13%) |
Feb 13, 2024 | 15.39 | 15.39 | 14.85 | 15.05 | 258,562 | -0.33(-2.14%) |
Feb 12, 2024 | 15.27 | 15.47 | 15.27 | 15.38 | 167,754 | +0.09(+0.59%) |
Feb 09, 2024 | 15.61 | 15.65 | 15.25 | 15.29 | 166,311 | -0.31(-1.98%) |
Feb 08, 2024 | 15.58 | 15.70 | 15.38 | 15.59 | 237,626 | +0.05(+0.32%) |
Feb 07, 2024 | 15.44 | 15.56 | 15.18 | 15.54 | 152,840 | +0.12(+0.78%) |
Feb 06, 2024 | 15.44 | 15.69 | 15.36 | 15.43 | 217,807 | +0.00(+0.00%) |
Feb 05, 2024 | 15.55 | 15.56 | 15.32 | 15.43 | 237,825 | -0.19(-1.21%) |
Feb 02, 2024 | 16.04 | 16.04 | 15.59 | 15.61 | 268,950 | -0.44(-2.73%) |
Feb 01, 2024 | 16.15 | 16.39 | 15.78 | 16.05 | 394,416 | +0.00(+0.00%) |
Jan 31, 2024 | 16.29 | 16.31 | 16.05 | 16.05 | 216,839 | -0.15(-0.92%) |
Jan 30, 2024 | 16.07 | 16.27 | 16.05 | 16.20 | 285,365 | +0.11(+0.68%) |
Jan 29, 2024 | 16.20 | 16.28 | 15.95 | 16.09 | 219,438 | -0.06(-0.37%) |
Jan 26, 2024 | 16.07 | 16.23 | 15.86 | 16.15 | 265,959 | -0.11(-0.67%) |
Jan 25, 2024 | 16.31 | 16.31 | 15.99 | 16.26 | 270,752 | +0.01(+0.06%) |
Jan 24, 2024 | 16.19 | 16.43 | 16.11 | 16.25 | 257,214 | +0.17(+1.05%) |
Jan 23, 2024 | 15.91 | 16.19 | 15.84 | 16.08 | 229,514 | +0.15(+0.94%) |
Jan 22, 2024 | 15.90 | 16.18 | 15.80 | 15.93 | 260,525 | +0.02(+0.13%) |
Jan 19, 2024 | 16.12 | 16.28 | 15.81 | 15.91 | 441,658 | -0.07(-0.44%) |
Jan 18, 2024 | 15.48 | 16.29 | 15.39 | 15.98 | 993,411 | +0.57(+3.69%) |
Jan 17, 2024 | 15.13 | 15.45 | 15.02 | 15.42 | 273,603 | +0.25(+1.64%) |
Jan 16, 2024 | 15.40 | 15.49 | 15.16 | 15.17 | 86,971 | -0.20(-1.30%) |
Jan 12, 2024 | 15.35 | 15.63 | 15.26 | 15.37 | 98,718 | +0.20(+1.32%) |
Jan 11, 2024 | 14.96 | 15.21 | 14.80 | 15.17 | 153,599 | +0.16(+1.06%) |
Jan 10, 2024 | 15.22 | 15.44 | 14.97 | 15.01 | 162,262 | -0.28(-1.83%) |
Jan 09, 2024 | 15.61 | 15.61 | 15.23 | 15.29 | 145,473 | -0.33(-2.11%) |
Jan 08, 2024 | 15.60 | 15.63 | 15.10 | 15.61 | 172,902 | -0.02(-0.13%) |
Jan 05, 2024 | 15.43 | 15.75 | 15.31 | 15.63 | 294,999 | +0.21(+1.36%) |
Jan 04, 2024 | 15.57 | 15.95 | 15.40 | 15.43 | 201,246 | +0.08(+0.52%) |
Jan 03, 2024 | 15.17 | 15.45 | 15.10 | 15.35 | 291,355 | +0.16(+1.05%) |
Jan 02, 2024 | 14.80 | 15.21 | 14.56 | 15.19 | 354,987 | +0.68(+4.67%) |
Dec 29, 2023 | 14.49 | 14.62 | 14.44 | 14.51 | 231,746 | +0.05(+0.34%) |
Dec 28, 2023 | 14.59 | 14.68 | 14.43 | 14.46 | 62,556 | -0.17(-1.16%) |
Dec 27, 2023 | 14.74 | 14.81 | 14.58 | 14.63 | 77,466 | -0.14(-0.95%) |
Dec 26, 2023 | 14.83 | 14.91 | 14.61 | 14.77 | 77,343 | -0.07(-0.47%) |
Dec 22, 2023 | 14.72 | 14.95 | 14.72 | 14.84 | 62,541 | +0.16(+1.09%) |
Dec 21, 2023 | 14.66 | 14.81 | 14.62 | 14.68 | 55,035 | +0.02(+0.14%) |
Dec 20, 2023 | 14.89 | 14.99 | 14.65 | 14.66 | 84,936 | -0.18(-1.21%) |
Dec 19, 2023 | 14.76 | 14.91 | 14.66 | 14.84 | 102,965 | +0.09(+0.61%) |
Dec 18, 2023 | 14.66 | 14.78 | 14.58 | 14.75 | 137,010 | +0.32(+2.21%) |
Dec 15, 2023 | 14.42 | 14.48 | 14.29 | 14.43 | 80,468 | +0.08(+0.56%) |
Dec 14, 2023 | 14.43 | 14.56 | 14.30 | 14.35 | 73,800 | +0.02(+0.14%) |
Dec 13, 2023 | 13.97 | 14.33 | 13.90 | 14.33 | 142,915 | +0.38(+2.72%) |
Dec 12, 2023 | 13.96 | 14.14 | 13.83 | 13.95 | 167,452 | -0.10(-0.71%) |
Dec 11, 2023 | 14.01 | 14.07 | 13.81 | 14.05 | 168,452 | -0.05(-0.35%) |
Dec 08, 2023 | 14.07 | 14.17 | 13.98 | 14.10 | 89,946 | +0.10(+0.71%) |
Dec 07, 2023 | 14.25 | 14.30 | 13.96 | 14.00 | 145,729 | -0.28(-1.96%) |
Dec 06, 2023 | 14.30 | 14.46 | 14.20 | 14.28 | 151,018 | -0.10(-0.69%) |
Dec 05, 2023 | 14.60 | 14.76 | 14.30 | 14.38 | 173,338 | -0.22(-1.50%) |
Dec 04, 2023 | 14.80 | 14.89 | 14.57 | 14.60 | 74,729 | -0.25(-1.67%) |