Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.11 | 16.35 | 16.09 | 16.23 | 460,456 | +0.21(+1.31%) |
Feb 28, 2024 | 16.00 | 16.25 | 15.96 | 16.02 | 395,309 | +0.09(+0.56%) |
Feb 27, 2024 | 15.95 | 16.13 | 15.74 | 15.93 | 553,894 | +0.04(+0.25%) |
Feb 26, 2024 | 15.67 | 15.92 | 15.62 | 15.89 | 550,803 | +0.20(+1.26%) |
Feb 23, 2024 | 15.97 | 15.97 | 15.69 | 15.69 | 519,409 | -0.36(-2.21%) |
Feb 22, 2024 | 15.97 | 16.07 | 15.59 | 16.05 | 640,825 | +0.10(+0.62%) |
Feb 21, 2024 | 15.79 | 16.26 | 15.69 | 15.95 | 614,634 | +0.13(+0.81%) |
Feb 20, 2024 | 16.14 | 16.16 | 15.75 | 15.82 | 763,506 | -0.32(-1.96%) |
Feb 16, 2024 | 16.15 | 16.41 | 15.90 | 16.14 | 1,086,557 | +0.10(+0.62%) |
Feb 15, 2024 | 15.81 | 16.19 | 14.85 | 16.04 | 1,425,146 | -0.01(-0.06%) |
Feb 14, 2024 | 16.31 | 16.37 | 15.86 | 16.05 | 571,398 | -0.15(-0.91%) |
Feb 13, 2024 | 16.24 | 16.29 | 15.99 | 16.20 | 591,557 | -0.14(-0.85%) |
Feb 12, 2024 | 15.84 | 16.43 | 15.83 | 16.33 | 855,853 | +0.54(+3.44%) |
Feb 09, 2024 | 15.71 | 15.82 | 15.60 | 15.79 | 612,994 | +0.05(+0.31%) |
Feb 08, 2024 | 15.88 | 16.01 | 15.69 | 15.74 | 609,670 | -0.19(-1.18%) |
Feb 07, 2024 | 15.85 | 16.07 | 15.70 | 15.93 | 642,882 | -0.02(-0.12%) |
Feb 06, 2024 | 16.09 | 16.31 | 15.89 | 15.95 | 633,358 | -0.13(-0.80%) |
Feb 05, 2024 | 15.95 | 16.19 | 15.59 | 16.08 | 819,010 | +0.06(+0.37%) |
Feb 02, 2024 | 16.06 | 16.09 | 15.86 | 16.02 | 872,430 | -0.02(-0.12%) |
Feb 01, 2024 | 16.48 | 16.55 | 15.40 | 16.04 | 1,140,394 | -0.32(-1.93%) |
Jan 31, 2024 | 16.33 | 16.66 | 16.19 | 16.35 | 598,123 | -0.03(-0.18%) |
Jan 30, 2024 | 16.14 | 16.48 | 15.97 | 16.38 | 787,320 | +0.18(+1.10%) |
Jan 29, 2024 | 16.31 | 16.56 | 15.97 | 16.21 | 972,804 | +0.12(+0.74%) |
Jan 26, 2024 | 15.83 | 16.11 | 15.75 | 16.09 | 829,736 | +0.33(+2.07%) |
Jan 25, 2024 | 16.22 | 16.29 | 15.67 | 15.76 | 758,115 | -0.30(-1.84%) |
Jan 24, 2024 | 15.65 | 16.32 | 15.65 | 16.06 | 1,175,039 | +0.78(+5.10%) |
Jan 23, 2024 | 15.30 | 15.44 | 15.07 | 15.28 | 605,113 | -0.10(-0.64%) |
Jan 22, 2024 | 15.46 | 15.68 | 15.28 | 15.38 | 933,431 | +0.00(+0.00%) |
Jan 19, 2024 | 15.40 | 15.52 | 15.02 | 15.38 | 774,363 | +0.09(+0.58%) |
Jan 18, 2024 | 15.35 | 15.39 | 15.09 | 15.29 | 1,186,579 | +0.24(+1.57%) |
Jan 17, 2024 | 14.57 | 15.11 | 14.57 | 15.05 | 888,849 | +0.39(+2.69%) |
Jan 16, 2024 | 15.00 | 15.21 | 14.61 | 14.66 | 617,624 | -0.20(-1.33%) |
Jan 12, 2024 | 15.30 | 15.41 | 14.69 | 14.85 | 1,070,935 | +0.26(+1.76%) |
Jan 11, 2024 | 14.47 | 14.62 | 14.13 | 14.60 | 523,312 | +0.09(+0.61%) |
Jan 10, 2024 | 14.79 | 14.79 | 14.40 | 14.51 | 406,278 | -0.22(-1.47%) |
Jan 09, 2024 | 14.82 | 14.88 | 14.43 | 14.73 | 450,982 | -0.05(-0.33%) |
Jan 08, 2024 | 14.60 | 14.79 | 14.36 | 14.78 | 603,566 | -0.03(-0.20%) |
Jan 05, 2024 | 14.51 | 14.90 | 14.45 | 14.80 | 917,099 | +0.38(+2.60%) |
Jan 04, 2024 | 14.79 | 15.14 | 14.41 | 14.43 | 997,304 | -0.16(-1.08%) |
Jan 03, 2024 | 14.11 | 14.69 | 14.05 | 14.59 | 798,196 | +0.47(+3.36%) |
Jan 02, 2024 | 14.24 | 14.43 | 14.08 | 14.11 | 580,448 | +0.21(+1.49%) |
Dec 29, 2023 | 13.98 | 14.02 | 13.74 | 13.91 | 604,809 | -0.02(-0.14%) |
Dec 28, 2023 | 14.03 | 14.10 | 13.90 | 13.93 | 406,072 | -0.14(-0.98%) |
Dec 27, 2023 | 14.18 | 14.35 | 14.04 | 14.06 | 530,263 | -0.10(-0.70%) |
Dec 26, 2023 | 14.62 | 14.67 | 13.87 | 14.16 | 817,788 | -0.58(-3.95%) |
Dec 22, 2023 | 14.66 | 14.97 | 14.66 | 14.75 | 769,690 | +0.21(+1.43%) |
Dec 21, 2023 | 14.47 | 14.66 | 14.45 | 14.54 | 711,587 | +0.14(+0.96%) |
Dec 20, 2023 | 14.66 | 14.94 | 14.40 | 14.40 | 1,572,887 | -0.17(-1.15%) |
Dec 19, 2023 | 14.28 | 14.60 | 14.12 | 14.57 | 902,187 | +0.38(+2.64%) |
Dec 18, 2023 | 14.54 | 14.87 | 14.04 | 14.19 | 1,037,186 | +0.13(+0.91%) |
Dec 15, 2023 | 13.61 | 14.18 | 13.41 | 14.06 | 1,096,372 | +0.61(+4.55%) |
Dec 14, 2023 | 13.52 | 13.68 | 13.43 | 13.45 | 533,769 | +0.02(+0.15%) |
Dec 13, 2023 | 13.14 | 13.47 | 12.98 | 13.43 | 632,401 | +0.30(+2.25%) |
Dec 12, 2023 | 13.28 | 13.33 | 13.06 | 13.14 | 629,888 | -0.33(-2.42%) |
Dec 11, 2023 | 13.47 | 13.49 | 13.16 | 13.46 | 484,610 | -0.07(-0.51%) |
Dec 08, 2023 | 13.52 | 13.65 | 13.33 | 13.53 | 335,951 | +0.08(+0.59%) |
Dec 07, 2023 | 13.78 | 13.78 | 13.34 | 13.45 | 788,414 | -0.13(-0.94%) |
Dec 06, 2023 | 13.57 | 13.91 | 13.48 | 13.58 | 449,171 | +0.00(+0.00%) |
Dec 05, 2023 | 13.79 | 13.82 | 13.49 | 13.58 | 457,105 | -0.23(-1.64%) |
Dec 04, 2023 | 14.11 | 14.36 | 13.79 | 13.81 | 442,225 | -0.29(-2.03%) |