Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.57 | 14.62 | 14.35 | 14.52 | 133,875 | -0.06(-0.41%) |
Feb 28, 2024 | 14.50 | 14.75 | 14.49 | 14.58 | 103,803 | +0.00(+0.00%) |
Feb 27, 2024 | 14.97 | 15.09 | 14.57 | 14.58 | 100,181 | -0.23(-1.55%) |
Feb 26, 2024 | 14.88 | 14.93 | 14.71 | 14.81 | 86,876 | +0.03(+0.20%) |
Feb 23, 2024 | 14.49 | 14.88 | 14.43 | 14.78 | 127,000 | +0.38(+2.64%) |
Feb 22, 2024 | 14.78 | 14.81 | 14.39 | 14.40 | 195,285 | -0.32(-2.17%) |
Feb 21, 2024 | 14.76 | 14.76 | 14.51 | 14.72 | 80,135 | -0.08(-0.54%) |
Feb 20, 2024 | 14.73 | 14.88 | 14.49 | 14.80 | 150,612 | -0.10(-0.67%) |
Feb 16, 2024 | 15.09 | 15.21 | 14.85 | 14.90 | 115,972 | -0.23(-1.52%) |
Feb 15, 2024 | 15.10 | 15.40 | 15.00 | 15.13 | 98,794 | +0.06(+0.40%) |
Feb 14, 2024 | 15.19 | 15.37 | 14.86 | 15.07 | 153,923 | +0.03(+0.20%) |
Feb 13, 2024 | 15.74 | 15.74 | 14.95 | 15.04 | 316,543 | -1.26(-7.73%) |
Feb 12, 2024 | 16.42 | 16.79 | 16.19 | 16.30 | 225,213 | -0.10(-0.61%) |
Feb 09, 2024 | 16.29 | 16.45 | 16.05 | 16.40 | 93,244 | +0.08(+0.49%) |
Feb 08, 2024 | 16.85 | 17.00 | 16.25 | 16.32 | 179,310 | -0.49(-2.91%) |
Feb 07, 2024 | 17.15 | 17.24 | 16.80 | 16.81 | 184,561 | -0.40(-2.32%) |
Feb 06, 2024 | 16.71 | 17.57 | 16.60 | 17.21 | 496,371 | +0.96(+5.91%) |
Feb 05, 2024 | 16.46 | 16.46 | 15.94 | 16.25 | 142,924 | -0.21(-1.28%) |
Feb 02, 2024 | 16.12 | 16.60 | 16.02 | 16.46 | 124,855 | +0.34(+2.11%) |
Feb 01, 2024 | 15.83 | 16.20 | 15.73 | 16.12 | 100,030 | +0.37(+2.35%) |
Jan 31, 2024 | 16.00 | 16.17 | 15.72 | 15.75 | 139,422 | -0.27(-1.69%) |
Jan 30, 2024 | 15.87 | 16.08 | 15.70 | 16.02 | 103,596 | +0.11(+0.69%) |
Jan 29, 2024 | 15.66 | 15.99 | 15.56 | 15.91 | 120,311 | +0.03(+0.19%) |
Jan 26, 2024 | 15.65 | 15.89 | 15.33 | 15.88 | 94,144 | +0.23(+1.47%) |
Jan 25, 2024 | 15.56 | 15.84 | 15.49 | 15.65 | 109,114 | +0.44(+2.89%) |
Jan 24, 2024 | 15.89 | 15.95 | 15.15 | 15.21 | 128,736 | -0.57(-3.61%) |
Jan 23, 2024 | 15.86 | 15.98 | 15.51 | 15.78 | 182,255 | -0.02(-0.13%) |
Jan 22, 2024 | 16.04 | 16.36 | 15.79 | 15.80 | 104,103 | -0.17(-1.06%) |
Jan 19, 2024 | 16.36 | 16.40 | 15.71 | 15.97 | 98,466 | -0.28(-1.72%) |
Jan 18, 2024 | 16.31 | 16.31 | 15.82 | 16.25 | 111,963 | -0.05(-0.31%) |
Jan 17, 2024 | 16.07 | 16.33 | 15.99 | 16.30 | 54,609 | +0.09(+0.56%) |
Jan 16, 2024 | 16.40 | 16.35 | 15.95 | 16.21 | 123,294 | -0.27(-1.64%) |
Jan 12, 2024 | 16.50 | 16.53 | 16.35 | 16.48 | 91,627 | +0.12(+0.73%) |
Jan 11, 2024 | 16.06 | 16.49 | 16.00 | 16.36 | 87,106 | +0.26(+1.61%) |
Jan 10, 2024 | 15.50 | 16.32 | 15.50 | 16.10 | 115,319 | +0.58(+3.74%) |
Jan 09, 2024 | 15.81 | 16.67 | 15.45 | 15.52 | 257,298 | -0.23(-1.46%) |
Jan 08, 2024 | 15.78 | 16.07 | 15.70 | 15.75 | 236,545 | -0.04(-0.25%) |
Jan 05, 2024 | 15.55 | 16.11 | 15.53 | 15.79 | 95,610 | +0.10(+0.64%) |
Jan 04, 2024 | 15.80 | 16.18 | 15.45 | 15.69 | 69,285 | -0.20(-1.26%) |
Jan 03, 2024 | 15.72 | 16.07 | 15.61 | 15.89 | 72,328 | +0.04(+0.25%) |
Jan 02, 2024 | 16.10 | 16.18 | 15.79 | 15.85 | 73,197 | -0.21(-1.31%) |
Dec 29, 2023 | 16.28 | 16.28 | 16.00 | 16.06 | 74,398 | -0.11(-0.68%) |
Dec 28, 2023 | 16.23 | 16.30 | 15.89 | 16.17 | 60,219 | -0.05(-0.31%) |
Dec 27, 2023 | 16.52 | 16.66 | 16.20 | 16.22 | 76,819 | -0.29(-1.76%) |
Dec 26, 2023 | 16.63 | 16.69 | 16.30 | 16.51 | 93,053 | -0.12(-0.72%) |
Dec 22, 2023 | 16.40 | 16.90 | 16.27 | 16.63 | 133,649 | +0.23(+1.40%) |
Dec 21, 2023 | 16.05 | 16.47 | 16.00 | 16.40 | 105,153 | +0.56(+3.54%) |
Dec 20, 2023 | 16.45 | 16.45 | 15.79 | 15.84 | 142,214 | -0.58(-3.53%) |
Dec 19, 2023 | 16.49 | 16.61 | 16.11 | 16.42 | 200,360 | +0.19(+1.17%) |
Dec 18, 2023 | 15.79 | 16.57 | 15.70 | 16.23 | 316,278 | +0.35(+2.20%) |
Dec 15, 2023 | 15.70 | 16.00 | 15.51 | 15.88 | 153,475 | +0.25(+1.60%) |
Dec 14, 2023 | 15.20 | 15.74 | 14.98 | 15.63 | 201,461 | +0.46(+3.03%) |
Dec 13, 2023 | 14.58 | 15.19 | 14.54 | 15.17 | 106,478 | +0.48(+3.27%) |
Dec 12, 2023 | 14.30 | 14.86 | 14.12 | 14.69 | 90,043 | +0.43(+3.02%) |
Dec 11, 2023 | 14.38 | 14.58 | 14.21 | 14.26 | 51,014 | -0.19(-1.31%) |
Dec 08, 2023 | 14.49 | 14.60 | 14.37 | 14.45 | 44,363 | -0.04(-0.28%) |
Dec 07, 2023 | 14.47 | 14.71 | 14.26 | 14.49 | 56,056 | -0.06(-0.41%) |
Dec 06, 2023 | 14.92 | 15.03 | 14.42 | 14.55 | 68,030 | -0.43(-2.87%) |
Dec 05, 2023 | 14.60 | 15.05 | 14.56 | 14.98 | 101,778 | +0.33(+2.25%) |
Dec 04, 2023 | 14.90 | 15.05 | 14.61 | 14.65 | 115,138 | -0.25(-1.68%) |