Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.72 | 16.08 | 15.65 | 15.75 | 82,043 | +0.09(+0.56%) |
Feb 28, 2024 | 15.79 | 16.09 | 15.66 | 15.66 | 77,128 | -0.24(-1.52%) |
Feb 27, 2024 | 15.94 | 16.12 | 15.84 | 15.90 | 45,680 | -0.25(-1.56%) |
Feb 26, 2024 | 16.15 | 16.21 | 15.79 | 16.15 | 58,048 | +0.06(+0.36%) |
Feb 23, 2024 | 15.92 | 16.09 | 15.70 | 16.09 | 34,577 | +0.31(+1.96%) |
Feb 22, 2024 | 15.70 | 15.86 | 15.65 | 15.79 | 33,946 | +0.17(+1.11%) |
Feb 21, 2024 | 15.70 | 15.84 | 15.51 | 15.61 | 28,620 | -0.07(-0.43%) |
Feb 20, 2024 | 15.52 | 15.81 | 15.46 | 15.68 | 46,370 | +0.06(+0.37%) |
Feb 16, 2024 | 15.66 | 15.71 | 15.51 | 15.62 | 29,445 | -0.12(-0.74%) |
Feb 15, 2024 | 15.63 | 15.80 | 15.51 | 15.74 | 28,796 | +0.25(+1.62%) |
Feb 14, 2024 | 15.62 | 15.74 | 15.36 | 15.49 | 60,554 | +0.01(+0.06%) |
Feb 13, 2024 | 15.91 | 15.91 | 15.26 | 15.48 | 56,064 | -0.71(-4.36%) |
Feb 12, 2024 | 16.22 | 16.28 | 15.97 | 16.18 | 31,664 | +0.00(+0.00%) |
Feb 09, 2024 | 15.80 | 16.23 | 15.75 | 16.18 | 28,568 | +0.21(+1.33%) |
Feb 08, 2024 | 15.75 | 15.99 | 15.64 | 15.97 | 30,526 | +0.16(+1.04%) |
Feb 07, 2024 | 16.03 | 16.03 | 15.60 | 15.80 | 110,218 | -0.25(-1.56%) |
Feb 06, 2024 | 15.80 | 16.06 | 15.58 | 16.06 | 27,688 | +0.13(+0.79%) |
Feb 05, 2024 | 15.89 | 16.01 | 15.58 | 15.93 | 43,622 | -0.18(-1.14%) |
Feb 02, 2024 | 16.03 | 16.14 | 15.97 | 16.11 | 9,680 | -0.08(-0.48%) |
Feb 01, 2024 | 16.18 | 16.38 | 15.78 | 16.19 | 46,154 | +0.01(+0.06%) |
Jan 31, 2024 | 16.28 | 16.33 | 16.06 | 16.18 | 50,665 | -0.21(-1.30%) |
Jan 30, 2024 | 16.08 | 16.40 | 16.08 | 16.39 | 48,679 | +0.12(+0.71%) |
Jan 29, 2024 | 16.01 | 16.46 | 16.01 | 16.28 | 50,084 | +0.21(+1.32%) |
Jan 26, 2024 | 15.97 | 16.31 | 15.90 | 16.07 | 46,386 | +0.10(+0.60%) |
Jan 25, 2024 | 15.82 | 16.00 | 15.68 | 15.97 | 127,716 | +0.27(+1.72%) |
Jan 24, 2024 | 15.84 | 15.93 | 15.68 | 15.70 | 31,816 | -0.08(-0.49%) |
Jan 23, 2024 | 15.96 | 16.17 | 15.68 | 15.78 | 55,593 | -0.12(-0.73%) |
Jan 22, 2024 | 15.74 | 16.10 | 15.66 | 15.89 | 21,784 | +0.24(+1.54%) |
Jan 19, 2024 | 15.38 | 15.69 | 15.11 | 15.65 | 43,105 | +0.43(+2.79%) |
Jan 18, 2024 | 15.31 | 15.31 | 15.09 | 15.22 | 28,968 | -0.09(-0.57%) |
Jan 17, 2024 | 15.31 | 15.46 | 15.18 | 15.31 | 19,522 | -0.04(-0.23%) |
Jan 16, 2024 | 15.39 | 15.57 | 15.25 | 15.35 | 36,641 | -0.19(-1.20%) |
Jan 12, 2024 | 15.51 | 15.59 | 15.41 | 15.53 | 13,793 | +0.14(+0.88%) |
Jan 11, 2024 | 15.45 | 15.54 | 15.29 | 15.40 | 26,976 | -0.01(-0.06%) |
Jan 10, 2024 | 15.32 | 15.56 | 15.21 | 15.41 | 64,397 | +0.03(+0.19%) |
Jan 09, 2024 | 15.13 | 15.45 | 15.10 | 15.38 | 24,630 | +0.07(+0.44%) |
Jan 08, 2024 | 14.96 | 15.31 | 14.88 | 15.31 | 32,919 | +0.39(+2.59%) |
Jan 05, 2024 | 15.04 | 15.16 | 14.73 | 14.93 | 39,674 | -0.14(-0.93%) |
Jan 04, 2024 | 15.03 | 15.15 | 14.97 | 15.07 | 25,847 | -0.06(-0.42%) |
Jan 03, 2024 | 15.08 | 15.22 | 14.94 | 15.13 | 37,309 | -0.11(-0.70%) |
Jan 02, 2024 | 15.12 | 15.44 | 15.12 | 15.23 | 29,998 | -0.18(-1.19%) |
Dec 29, 2023 | 14.99 | 15.42 | 14.83 | 15.42 | 85,535 | +0.43(+2.83%) |
Dec 28, 2023 | 15.17 | 15.17 | 14.94 | 14.99 | 29,801 | -0.19(-1.27%) |
Dec 27, 2023 | 15.13 | 15.28 | 14.97 | 15.19 | 64,440 | -0.02(-0.13%) |
Dec 26, 2023 | 15.13 | 15.28 | 14.88 | 15.21 | 42,941 | +0.26(+1.75%) |
Dec 22, 2023 | 15.01 | 15.15 | 14.78 | 14.94 | 45,172 | +0.04(+0.26%) |
Dec 21, 2023 | 15.02 | 15.26 | 14.83 | 14.91 | 59,129 | -0.15(-1.03%) |
Dec 20, 2023 | 15.00 | 15.24 | 14.75 | 15.06 | 70,074 | +0.07(+0.45%) |
Dec 19, 2023 | 14.81 | 15.22 | 14.68 | 14.99 | 64,553 | +0.18(+1.24%) |
Dec 18, 2023 | 14.65 | 15.11 | 14.54 | 14.81 | 42,853 | +0.12(+0.79%) |
Dec 15, 2023 | 15.03 | 15.22 | 14.64 | 14.69 | 43,116 | -0.38(-2.50%) |
Dec 14, 2023 | 14.56 | 15.22 | 14.56 | 15.07 | 70,436 | +0.71(+4.98%) |
Dec 13, 2023 | 13.94 | 14.54 | 13.90 | 14.36 | 74,452 | +0.49(+3.55%) |
Dec 12, 2023 | 14.06 | 14.18 | 13.76 | 13.86 | 142,776 | -0.19(-1.37%) |
Dec 11, 2023 | 14.25 | 14.48 | 13.93 | 14.06 | 42,348 | -0.23(-1.62%) |
Dec 08, 2023 | 14.42 | 14.49 | 13.93 | 14.29 | 57,995 | -0.15(-1.07%) |
Dec 07, 2023 | 14.66 | 14.68 | 14.24 | 14.44 | 41,168 | -0.07(-0.47%) |
Dec 06, 2023 | 14.69 | 14.79 | 14.26 | 14.51 | 26,690 | -0.15(-1.03%) |
Dec 05, 2023 | 14.74 | 14.91 | 14.66 | 14.66 | 55,441 | -0.17(-1.15%) |
Dec 04, 2023 | 14.89 | 15.04 | 14.63 | 14.83 | 52,434 | -0.18(-1.20%) |