Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.53 | 13.59 | 13.45 | 13.53 | 13,317 | -0.09(-0.66%) |
Feb 28, 2024 | 13.46 | 13.62 | 13.46 | 13.62 | 10,053 | +0.20(+1.49%) |
Feb 27, 2024 | 13.50 | 13.50 | 13.42 | 13.42 | 7,490 | -0.12(-0.88%) |
Feb 26, 2024 | 13.64 | 13.64 | 13.52 | 13.54 | 11,872 | -0.14(-1.03%) |
Feb 23, 2024 | 13.76 | 13.78 | 13.66 | 13.68 | 83,429 | -0.16(-1.16%) |
Feb 22, 2024 | 13.62 | 13.90 | 13.53 | 13.84 | 39,790 | -0.03(-0.22%) |
Feb 21, 2024 | 14.10 | 14.12 | 13.85 | 13.87 | 15,818 | -0.22(-1.56%) |
Feb 20, 2024 | 13.96 | 14.22 | 13.95 | 14.09 | 23,699 | +0.21(+1.51%) |
Feb 16, 2024 | 14.04 | 14.04 | 13.81 | 13.88 | 30,733 | -0.07(-0.52%) |
Feb 15, 2024 | 13.92 | 14.04 | 13.85 | 13.95 | 14,040 | -0.04(-0.27%) |
Feb 14, 2024 | 13.91 | 14.12 | 13.84 | 13.99 | 44,782 | -0.19(-1.31%) |
Feb 13, 2024 | 14.11 | 14.61 | 14.03 | 14.18 | 78,258 | +0.31(+2.20%) |
Feb 12, 2024 | 13.61 | 13.90 | 13.61 | 13.87 | 9,232 | +0.24(+1.76%) |
Feb 09, 2024 | 13.49 | 13.64 | 13.40 | 13.63 | 15,539 | +0.11(+0.81%) |
Feb 08, 2024 | 13.53 | 13.62 | 13.48 | 13.52 | 8,297 | -0.02(-0.16%) |
Feb 07, 2024 | 13.55 | 13.58 | 13.49 | 13.54 | 11,574 | +0.01(+0.07%) |
Feb 06, 2024 | 13.62 | 13.68 | 13.53 | 13.53 | 6,154 | -0.17(-1.23%) |
Feb 05, 2024 | 13.94 | 14.00 | 13.65 | 13.70 | 18,177 | -0.21(-1.50%) |
Feb 02, 2024 | 13.79 | 13.91 | 13.75 | 13.91 | 15,390 | +0.08(+0.55%) |
Feb 01, 2024 | 13.80 | 13.98 | 13.76 | 13.83 | 11,106 | -0.15(-1.06%) |
Jan 31, 2024 | 13.60 | 14.00 | 13.60 | 13.98 | 26,332 | +0.38(+2.79%) |
Jan 30, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 4,374 | +0.03(+0.22%) |
Jan 29, 2024 | 13.59 | 13.69 | 13.53 | 13.57 | 4,611 | -0.03(-0.22%) |
Jan 26, 2024 | 13.63 | 13.63 | 13.51 | 13.60 | 19,310 | -0.04(-0.29%) |
Jan 25, 2024 | 13.50 | 13.65 | 13.47 | 13.64 | 96,780 | +0.11(+0.81%) |
Jan 24, 2024 | 13.33 | 13.53 | 13.31 | 13.53 | 18,086 | +0.13(+0.97%) |
Jan 23, 2024 | 13.46 | 13.46 | 13.37 | 13.40 | 10,927 | -0.19(-1.40%) |
Jan 22, 2024 | 13.78 | 13.79 | 13.58 | 13.59 | 26,371 | -0.23(-1.66%) |
Jan 19, 2024 | 13.90 | 13.96 | 13.76 | 13.82 | 29,116 | -0.27(-1.92%) |
Jan 18, 2024 | 14.10 | 14.32 | 14.07 | 14.09 | 19,683 | -0.24(-1.67%) |
Jan 17, 2024 | 14.40 | 14.55 | 14.20 | 14.33 | 51,819 | +0.18(+1.27%) |
Jan 16, 2024 | 14.11 | 14.26 | 14.01 | 14.15 | 46,182 | +0.31(+2.24%) |
Jan 12, 2024 | 13.74 | 13.84 | 13.67 | 13.84 | 57,881 | +0.05(+0.36%) |
Jan 11, 2024 | 13.58 | 13.91 | 13.54 | 13.79 | 24,873 | +0.07(+0.51%) |
Jan 10, 2024 | 13.79 | 13.79 | 13.67 | 13.72 | 35,928 | -0.12(-0.87%) |
Jan 09, 2024 | 14.06 | 14.09 | 13.84 | 13.84 | 13,643 | -0.13(-0.93%) |
Jan 08, 2024 | 14.26 | 14.26 | 13.91 | 13.97 | 19,696 | -0.25(-1.76%) |
Jan 05, 2024 | 14.53 | 14.53 | 14.20 | 14.22 | 34,815 | -0.33(-2.25%) |
Jan 04, 2024 | 14.60 | 14.62 | 14.46 | 14.55 | 26,400 | -0.07(-0.45%) |
Jan 03, 2024 | 14.52 | 14.74 | 14.45 | 14.61 | 22,977 | +0.19(+1.34%) |
Jan 02, 2024 | 14.59 | 14.69 | 14.41 | 14.42 | 57,824 | -0.06(-0.41%) |
Dec 29, 2023 | 14.45 | 14.50 | 14.37 | 14.48 | 51,214 | +0.08(+0.56%) |
Dec 28, 2023 | 14.41 | 14.49 | 14.38 | 14.40 | 16,767 | +0.02(+0.14%) |
Dec 27, 2023 | 14.75 | 14.77 | 14.29 | 14.38 | 99,188 | -0.43(-2.90%) |
Dec 26, 2023 | 14.91 | 14.96 | 14.80 | 14.81 | 20,076 | -0.12(-0.80%) |
Dec 22, 2023 | 14.98 | 15.18 | 14.91 | 14.93 | 25,547 | -0.05(-0.33%) |
Dec 21, 2023 | 15.08 | 15.12 | 14.94 | 14.98 | 40,094 | -0.18(-1.19%) |
Dec 20, 2023 | 14.64 | 15.23 | 14.63 | 15.16 | 75,204 | +0.46(+3.13%) |
Dec 19, 2023 | 14.40 | 14.70 | 14.40 | 14.70 | 91,831 | +0.34(+2.37%) |
Dec 18, 2023 | 14.22 | 14.36 | 14.19 | 14.36 | 38,524 | +0.14(+0.98%) |
Dec 15, 2023 | 13.98 | 14.22 | 13.91 | 14.22 | 64,184 | +0.29(+2.08%) |
Dec 14, 2023 | 13.90 | 14.17 | 13.90 | 13.93 | 217,504 | -0.07(-0.50%) |
Dec 13, 2023 | 14.14 | 14.24 | 14.00 | 14.00 | 54,846 | -0.20(-1.41%) |
Dec 12, 2023 | 14.31 | 14.34 | 14.12 | 14.20 | 29,720 | -0.23(-1.59%) |
Dec 11, 2023 | 14.60 | 14.62 | 14.43 | 14.43 | 12,661 | -0.22(-1.50%) |
Dec 08, 2023 | 14.85 | 14.85 | 14.62 | 14.65 | 13,186 | -0.21(-1.43%) |
Dec 07, 2023 | 14.89 | 14.97 | 14.86 | 14.86 | 14,328 | -0.02(-0.12%) |
Dec 06, 2023 | 14.84 | 14.97 | 14.84 | 14.88 | 11,355 | -0.00(-0.01%) |
Dec 05, 2023 | 14.95 | 14.95 | 14.85 | 14.88 | 18,386 | -0.07(-0.45%) |
Dec 04, 2023 | 14.84 | 15.05 | 14.82 | 14.95 | 15,932 | +0.21(+1.41%) |