Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.88 | 15.93 | 15.82 | 15.85 | 90,972 | +0.02(+0.13%) |
Feb 28, 2024 | 15.93 | 15.95 | 15.75 | 15.83 | 160,944 | -0.14(-0.88%) |
Feb 27, 2024 | 15.96 | 16.03 | 15.91 | 15.97 | 176,336 | +0.20(+1.27%) |
Feb 26, 2024 | 15.64 | 15.79 | 15.61 | 15.77 | 104,780 | +0.08(+0.51%) |
Feb 23, 2024 | 15.78 | 15.78 | 15.57 | 15.69 | 140,887 | +0.14(+0.90%) |
Feb 22, 2024 | 15.44 | 15.60 | 15.36 | 15.55 | 222,896 | +0.78(+5.28%) |
Feb 21, 2024 | 14.64 | 14.77 | 14.60 | 14.77 | 99,893 | +0.08(+0.54%) |
Feb 20, 2024 | 14.79 | 14.81 | 14.65 | 14.69 | 779,161 | +0.15(+1.03%) |
Feb 16, 2024 | 14.69 | 14.69 | 14.52 | 14.54 | 90,274 | -0.35(-2.35%) |
Feb 15, 2024 | 14.61 | 14.92 | 14.61 | 14.89 | 64,057 | +0.10(+0.68%) |
Feb 14, 2024 | 14.91 | 14.96 | 14.72 | 14.79 | 65,594 | -0.07(-0.47%) |
Feb 13, 2024 | 15.03 | 15.05 | 14.84 | 14.86 | 55,460 | -0.13(-0.90%) |
Feb 12, 2024 | 14.92 | 15.03 | 14.92 | 14.99 | 110,665 | +0.17(+1.18%) |
Feb 09, 2024 | 14.83 | 14.89 | 14.78 | 14.82 | 81,847 | +0.06(+0.41%) |
Feb 08, 2024 | 14.60 | 14.80 | 14.60 | 14.76 | 75,080 | +0.17(+1.17%) |
Feb 07, 2024 | 14.58 | 14.61 | 14.46 | 14.59 | 73,856 | +0.06(+0.41%) |
Feb 06, 2024 | 14.44 | 14.59 | 14.44 | 14.53 | 182,094 | +0.26(+1.82%) |
Feb 05, 2024 | 14.32 | 14.32 | 14.17 | 14.27 | 264,280 | -0.23(-1.59%) |
Feb 02, 2024 | 14.61 | 14.63 | 14.49 | 14.50 | 209,335 | -0.26(-1.76%) |
Feb 01, 2024 | 14.99 | 15.07 | 14.68 | 14.76 | 1,786,225 | +0.01(+0.07%) |
Jan 31, 2024 | 15.10 | 15.11 | 14.75 | 14.75 | 84,282 | -0.12(-0.81%) |
Jan 30, 2024 | 14.88 | 14.89 | 14.75 | 14.87 | 52,499 | +0.03(+0.24%) |
Jan 29, 2024 | 14.90 | 14.91 | 14.76 | 14.84 | 48,541 | +0.08(+0.51%) |
Jan 26, 2024 | 14.57 | 14.76 | 14.57 | 14.76 | 62,641 | +0.30(+2.07%) |
Jan 25, 2024 | 14.32 | 14.46 | 14.31 | 14.46 | 204,908 | +0.11(+0.77%) |
Jan 24, 2024 | 14.37 | 14.40 | 14.28 | 14.35 | 133,011 | +0.29(+2.06%) |
Jan 23, 2024 | 13.99 | 14.09 | 13.99 | 14.06 | 169,267 | -0.06(-0.42%) |
Jan 22, 2024 | 14.06 | 14.17 | 14.06 | 14.12 | 94,652 | -0.06(-0.42%) |
Jan 19, 2024 | 14.37 | 14.37 | 14.09 | 14.18 | 72,444 | -0.23(-1.60%) |
Jan 18, 2024 | 14.46 | 14.46 | 14.31 | 14.41 | 165,508 | +0.17(+1.19%) |
Jan 17, 2024 | 14.24 | 14.34 | 14.07 | 14.24 | 72,086 | -0.13(-0.90%) |
Jan 16, 2024 | 14.44 | 14.47 | 14.33 | 14.37 | 209,119 | +0.03(+0.21%) |
Jan 12, 2024 | 14.43 | 14.51 | 14.29 | 14.34 | 94,764 | +0.15(+1.09%) |
Jan 11, 2024 | 14.37 | 14.37 | 14.14 | 14.19 | 89,819 | +0.07(+0.47%) |
Jan 10, 2024 | 14.28 | 14.29 | 14.07 | 14.12 | 99,825 | -0.20(-1.40%) |
Jan 09, 2024 | 14.41 | 14.41 | 14.22 | 14.32 | 85,137 | -0.55(-3.70%) |
Jan 08, 2024 | 14.79 | 14.95 | 14.78 | 14.87 | 96,560 | -0.07(-0.47%) |
Jan 05, 2024 | 15.00 | 15.17 | 14.93 | 14.94 | 69,857 | +0.01(+0.07%) |
Jan 04, 2024 | 15.14 | 15.16 | 14.93 | 14.93 | 73,646 | +0.02(+0.13%) |
Jan 03, 2024 | 14.63 | 14.91 | 14.63 | 14.91 | 98,485 | +0.11(+0.74%) |
Jan 02, 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 52,695 | -0.05(-0.34%) |
Dec 29, 2023 | 14.82 | 14.90 | 14.79 | 14.85 | 137,525 | +0.02(+0.13%) |
Dec 28, 2023 | 15.09 | 15.09 | 14.83 | 14.83 | 37,031 | -0.47(-3.07%) |
Dec 27, 2023 | 15.25 | 15.34 | 15.18 | 15.30 | 47,929 | +0.15(+0.99%) |
Dec 26, 2023 | 14.97 | 15.24 | 14.83 | 15.15 | 41,277 | +0.18(+1.20%) |
Dec 22, 2023 | 15.06 | 15.06 | 14.96 | 14.97 | 35,209 | +0.01(+0.07%) |
Dec 21, 2023 | 14.88 | 15.04 | 14.87 | 14.96 | 32,512 | +0.12(+0.81%) |
Dec 20, 2023 | 14.95 | 15.00 | 14.84 | 14.84 | 63,768 | -0.06(-0.40%) |
Dec 19, 2023 | 14.83 | 14.90 | 14.75 | 14.90 | 82,449 | +0.16(+1.09%) |
Dec 18, 2023 | 14.89 | 14.89 | 14.74 | 14.74 | 125,288 | +0.22(+1.52%) |
Dec 15, 2023 | 14.60 | 14.63 | 14.49 | 14.52 | 140,021 | -0.21(-1.43%) |
Dec 14, 2023 | 14.72 | 14.81 | 14.72 | 14.73 | 33,710 | +0.30(+2.08%) |
Dec 13, 2023 | 14.39 | 14.51 | 14.22 | 14.43 | 49,232 | -0.14(-0.96%) |
Dec 12, 2023 | 14.64 | 14.64 | 14.51 | 14.57 | 73,507 | -0.33(-2.21%) |
Dec 11, 2023 | 14.82 | 14.92 | 14.80 | 14.90 | 39,402 | -0.11(-0.73%) |
Dec 08, 2023 | 14.86 | 15.05 | 14.86 | 15.01 | 75,618 | +0.13(+0.87%) |
Dec 07, 2023 | 14.88 | 14.93 | 14.84 | 14.88 | 107,351 | +0.01(+0.07%) |
Dec 06, 2023 | 15.10 | 15.12 | 14.87 | 14.87 | 58,755 | -0.10(-0.67%) |
Dec 05, 2023 | 15.06 | 15.14 | 14.97 | 14.97 | 39,278 | -0.03(-0.20%) |
Dec 04, 2023 | 15.10 | 15.10 | 14.99 | 15.00 | 64,362 | -0.30(-1.96%) |