Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.53 | 14.53 | 14.52 | 14.52 | 156 | +0.00(+0.01%) |
Feb 28, 2024 | 14.57 | 14.57 | 14.52 | 14.52 | 266 | -0.01(-0.04%) |
Feb 27, 2024 | 14.58 | 14.58 | 14.53 | 14.53 | 665 | +0.02(+0.16%) |
Feb 26, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 5 | +0.13(+0.91%) |
Feb 23, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 100 | -0.10(-0.68%) |
Feb 22, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 135 | -0.10(-0.69%) |
Feb 21, 2024 | 14.62 | 14.62 | 14.57 | 14.57 | 212 | -0.13(-0.87%) |
Feb 20, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 60 | -0.28(-1.89%) |
Feb 16, 2024 | 14.95 | 15.02 | 14.94 | 14.98 | 1,167 | -0.03(-0.22%) |
Feb 15, 2024 | 15.25 | 15.25 | 15.02 | 15.02 | 613 | -0.17(-1.10%) |
Feb 14, 2024 | 15.33 | 15.33 | 15.18 | 15.18 | 554 | +0.06(+0.41%) |
Feb 13, 2024 | 14.90 | 15.24 | 14.90 | 15.12 | 4,012 | +0.31(+2.07%) |
Feb 12, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 158 | -0.18(-1.22%) |
Feb 09, 2024 | 14.99 | 15.00 | 14.99 | 15.00 | 351 | +0.26(+1.74%) |
Feb 08, 2024 | 14.67 | 14.76 | 14.67 | 14.74 | 683 | +0.03(+0.20%) |
Feb 07, 2024 | 14.56 | 14.71 | 14.56 | 14.71 | 3,600 | -0.01(-0.04%) |
Feb 06, 2024 | 14.71 | 14.72 | 14.71 | 14.72 | 253 | -0.00(-0.01%) |
Feb 05, 2024 | 14.71 | 14.72 | 14.68 | 14.72 | 899 | +0.19(+1.34%) |
Feb 02, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 100 | +0.03(+0.24%) |
Feb 01, 2024 | 15.00 | 15.00 | 14.49 | 14.49 | 2,898 | -0.54(-3.56%) |
Jan 31, 2024 | 14.86 | 15.06 | 14.86 | 15.02 | 2,290 | +0.20(+1.34%) |
Jan 30, 2024 | 15.10 | 15.10 | 14.80 | 14.83 | 2,054 | -0.18(-1.17%) |
Jan 29, 2024 | 15.12 | 15.12 | 15.00 | 15.00 | 617 | -0.14(-0.94%) |
Jan 26, 2024 | 15.16 | 15.16 | 15.14 | 15.14 | 679 | -0.18(-1.17%) |
Jan 25, 2024 | 15.50 | 15.59 | 15.32 | 15.32 | 3,171 | -0.25(-1.58%) |
Jan 24, 2024 | 15.31 | 15.57 | 15.31 | 15.57 | 5,065 | +0.37(+2.46%) |
Jan 23, 2024 | 15.29 | 15.32 | 15.20 | 15.20 | 768 | -0.33(-2.13%) |
Jan 22, 2024 | 15.51 | 15.53 | 15.51 | 15.53 | 140 | +0.15(+0.98%) |
Jan 19, 2024 | 15.47 | 15.47 | 15.31 | 15.38 | 2,932 | +0.09(+0.56%) |
Jan 18, 2024 | 15.44 | 15.47 | 15.29 | 15.29 | 3,421 | +0.07(+0.47%) |
Jan 17, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 196 | +0.01(+0.10%) |
Jan 16, 2024 | 15.22 | 15.24 | 15.20 | 15.20 | 1,205 | +0.18(+1.23%) |
Jan 12, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 165 | -0.09(-0.62%) |
Jan 11, 2024 | 15.13 | 15.13 | 15.11 | 15.11 | 1,737 | +0.00(+0.03%) |
Jan 10, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 796 | +0.09(+0.59%) |
Jan 09, 2024 | 15.12 | 15.12 | 15.02 | 15.02 | 361 | -0.08(-0.52%) |
Jan 08, 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 2,217 | -0.21(-1.38%) |
Jan 05, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 100 | +0.09(+0.62%) |
Jan 04, 2024 | 15.12 | 15.21 | 15.12 | 15.21 | 646 | +0.01(+0.08%) |
Jan 03, 2024 | 15.11 | 15.20 | 15.05 | 15.20 | 532 | +0.24(+1.62%) |
Jan 02, 2024 | 14.92 | 14.96 | 14.92 | 14.96 | 1,181 | -0.32(-2.11%) |
Dec 29, 2023 | 15.35 | 15.35 | 15.28 | 15.28 | 1,078 | -0.06(-0.42%) |
Dec 28, 2023 | 15.38 | 15.38 | 15.35 | 15.35 | 206 | -0.01(-0.03%) |
Dec 27, 2023 | 15.39 | 15.45 | 15.30 | 15.35 | 30,320 | -0.11(-0.72%) |
Dec 26, 2023 | 15.47 | 15.47 | 15.46 | 15.46 | 36,523 | -0.14(-0.89%) |
Dec 22, 2023 | 15.81 | 15.81 | 15.53 | 15.60 | 2,780 | -0.20(-1.29%) |
Dec 21, 2023 | 15.79 | 16.01 | 15.79 | 15.81 | 702 | -0.19(-1.18%) |
Dec 20, 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 197 | +0.57(+3.71%) |
Dec 19, 2023 | 15.47 | 15.47 | 15.42 | 15.42 | 313 | -0.04(-0.27%) |
Dec 18, 2023 | 15.50 | 15.50 | 15.43 | 15.46 | 3,582 | -0.30(-1.92%) |
Dec 15, 2023 | 15.87 | 15.87 | 15.73 | 15.77 | 1,210 | -0.03(-0.21%) |
Dec 14, 2023 | 15.47 | 15.80 | 15.47 | 15.80 | 1,394 | +0.46(+3.00%) |
Dec 13, 2023 | 15.80 | 15.80 | 15.34 | 15.34 | 9,605 | -0.59(-3.70%) |
Dec 12, 2023 | 16.00 | 16.03 | 15.93 | 15.93 | 1,385 | -0.07(-0.44%) |
Dec 11, 2023 | 16.08 | 16.10 | 16.00 | 16.00 | 7,678 | -0.30(-1.85%) |
Dec 08, 2023 | 16.21 | 16.33 | 16.15 | 16.30 | 5,080 | +0.22(+1.36%) |
Dec 07, 2023 | 16.18 | 16.18 | 16.08 | 16.08 | 301 | -0.15(-0.91%) |
Dec 06, 2023 | 16.24 | 16.31 | 16.21 | 16.23 | 1,810 | +0.12(+0.73%) |
Dec 05, 2023 | 16.02 | 16.11 | 16.02 | 16.11 | 2,922 | +0.26(+1.67%) |
Dec 04, 2023 | 15.84 | 15.90 | 15.80 | 15.85 | 3,754 | -0.04(-0.23%) |