Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.08 | 16.09 | 15.98 | 16.09 | 2,754 | +0.10(+0.65%) |
Feb 28, 2024 | 16.05 | 16.05 | 15.98 | 15.98 | 1,802 | -0.10(-0.61%) |
Feb 27, 2024 | 15.95 | 16.09 | 15.95 | 16.08 | 1,761 | +0.11(+0.71%) |
Feb 26, 2024 | 15.99 | 15.99 | 15.97 | 15.97 | 415 | +0.09(+0.59%) |
Feb 23, 2024 | 15.87 | 15.88 | 15.87 | 15.88 | 155 | -0.01(-0.06%) |
Feb 22, 2024 | 15.74 | 15.88 | 15.73 | 15.88 | 1,870 | +0.48(+3.15%) |
Feb 21, 2024 | 15.27 | 15.40 | 15.27 | 15.40 | 2,435 | -0.11(-0.70%) |
Feb 20, 2024 | 15.43 | 15.51 | 15.43 | 15.51 | 765 | -0.21(-1.32%) |
Feb 16, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 479 | -0.08(-0.50%) |
Feb 15, 2024 | 15.71 | 15.79 | 15.71 | 15.79 | 944 | +0.13(+0.86%) |
Feb 14, 2024 | 15.61 | 15.66 | 15.60 | 15.66 | 2,534 | +0.38(+2.49%) |
Feb 13, 2024 | 15.20 | 15.28 | 15.20 | 15.28 | 1,076 | -0.44(-2.78%) |
Feb 12, 2024 | 15.71 | 15.72 | 15.70 | 15.72 | 944 | -0.01(-0.07%) |
Feb 09, 2024 | 15.55 | 15.73 | 15.55 | 15.73 | 2,621 | +0.29(+1.85%) |
Feb 08, 2024 | 15.47 | 15.47 | 15.44 | 15.44 | 404 | +0.18(+1.18%) |
Feb 07, 2024 | 15.24 | 15.32 | 15.24 | 15.26 | 1,917 | +0.16(+1.08%) |
Feb 06, 2024 | 15.05 | 15.10 | 15.05 | 15.10 | 1,234 | +0.03(+0.17%) |
Feb 05, 2024 | 15.00 | 15.07 | 15.00 | 15.07 | 1,098 | -0.05(-0.35%) |
Feb 02, 2024 | 14.92 | 15.14 | 14.92 | 15.13 | 2,660 | +0.24(+1.58%) |
Feb 01, 2024 | 14.92 | 14.92 | 14.89 | 14.89 | 3,832 | +0.20(+1.34%) |
Jan 31, 2024 | 14.79 | 14.79 | 14.70 | 14.70 | 1,493 | -0.26(-1.73%) |
Jan 30, 2024 | 14.96 | 14.96 | 14.95 | 14.96 | 1,391 | -0.14(-0.91%) |
Jan 29, 2024 | 15.06 | 15.09 | 15.06 | 15.09 | 255 | +0.30(+2.01%) |
Jan 26, 2024 | 14.82 | 14.82 | 14.79 | 14.79 | 1,206 | -0.02(-0.16%) |
Jan 25, 2024 | 14.92 | 14.92 | 14.80 | 14.82 | 764 | +0.03(+0.20%) |
Jan 24, 2024 | 14.85 | 14.85 | 14.79 | 14.79 | 383 | +0.03(+0.21%) |
Jan 23, 2024 | 14.77 | 14.77 | 14.72 | 14.76 | 690 | +0.03(+0.23%) |
Jan 22, 2024 | 14.73 | 14.73 | 14.69 | 14.73 | 1,032 | +0.10(+0.69%) |
Jan 19, 2024 | 14.53 | 14.63 | 14.53 | 14.63 | 2,053 | +0.21(+1.47%) |
Jan 18, 2024 | 14.40 | 14.41 | 14.40 | 14.41 | 1,735 | +0.12(+0.85%) |
Jan 17, 2024 | 14.23 | 14.29 | 14.23 | 14.29 | 2,760 | -0.14(-1.00%) |
Jan 16, 2024 | 14.39 | 14.44 | 14.39 | 14.44 | 1,492 | -0.01(-0.07%) |
Jan 12, 2024 | 14.44 | 14.45 | 14.44 | 14.45 | 1,162 | -0.02(-0.14%) |
Jan 11, 2024 | 14.47 | 14.49 | 14.47 | 14.47 | 433 | -0.00(-0.03%) |
Jan 10, 2024 | 14.43 | 14.49 | 14.43 | 14.47 | 4,319 | +0.10(+0.70%) |
Jan 09, 2024 | 14.21 | 14.43 | 14.21 | 14.37 | 5,082 | +0.06(+0.42%) |
Jan 08, 2024 | 14.01 | 14.32 | 14.01 | 14.31 | 3,984 | +0.34(+2.46%) |
Jan 05, 2024 | 13.98 | 13.98 | 13.97 | 13.97 | 469 | +0.02(+0.17%) |
Jan 04, 2024 | 14.01 | 14.01 | 13.94 | 13.94 | 1,916 | -0.01(-0.08%) |
Jan 03, 2024 | 13.98 | 13.98 | 13.93 | 13.95 | 2,500 | -0.26(-1.84%) |
Jan 02, 2024 | 14.31 | 14.35 | 14.15 | 14.21 | 1,718 | -0.26(-1.81%) |
Dec 29, 2023 | 14.44 | 14.50 | 14.44 | 14.48 | 1,395 | -0.13(-0.91%) |
Dec 28, 2023 | 14.53 | 14.62 | 14.53 | 14.61 | 2,118 | +0.03(+0.21%) |
Dec 27, 2023 | 14.60 | 14.60 | 14.54 | 14.58 | 2,951 | +0.02(+0.12%) |
Dec 26, 2023 | 14.43 | 14.56 | 14.43 | 14.56 | 667 | +0.20(+1.40%) |
Dec 22, 2023 | 14.30 | 14.36 | 14.30 | 14.36 | 1,833 | +0.11(+0.76%) |
Dec 21, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 95 | +0.21(+1.52%) |
Dec 20, 2023 | 14.27 | 14.41 | 14.04 | 14.04 | 29,910 | -0.31(-2.17%) |
Dec 19, 2023 | 14.29 | 14.35 | 14.29 | 14.35 | 2,251 | +0.10(+0.72%) |
Dec 18, 2023 | 14.19 | 14.27 | 14.19 | 14.25 | 1,343 | +0.00(+0.01%) |
Dec 15, 2023 | 14.23 | 14.25 | 14.20 | 14.25 | 580 | +0.07(+0.51%) |
Dec 14, 2023 | 14.05 | 14.21 | 12.65 | 14.17 | 3,846 | +0.17(+1.21%) |
Dec 13, 2023 | 13.78 | 14.01 | 13.76 | 14.01 | 9,962 | +0.25(+1.78%) |
Dec 12, 2023 | 13.69 | 13.76 | 13.69 | 13.76 | 3,361 | +0.08(+0.56%) |
Dec 11, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 47 | +0.05(+0.40%) |
Dec 08, 2023 | 13.64 | 13.64 | 13.61 | 13.63 | 3,736 | +0.05(+0.36%) |
Dec 07, 2023 | 13.56 | 13.58 | 13.54 | 13.58 | 2,525 | +0.16(+1.20%) |
Dec 06, 2023 | 13.50 | 13.50 | 13.42 | 13.42 | 4,630 | -0.04(-0.29%) |
Dec 05, 2023 | 13.46 | 13.46 | 13.43 | 13.46 | 10,201 | -0.05(-0.35%) |
Dec 04, 2023 | 13.41 | 13.50 | 13.37 | 13.50 | 1,842 | -0.10(-0.71%) |