Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.24 | 15.51 | 15.00 | 15.00 | 1,482,258 | -0.05(-0.32%) |
Feb 28, 2024 | 14.99 | 15.21 | 14.97 | 15.05 | 310,069 | -0.26(-1.71%) |
Feb 27, 2024 | 15.23 | 15.48 | 15.01 | 15.31 | 476,845 | +0.37(+2.47%) |
Feb 26, 2024 | 15.24 | 15.36 | 14.76 | 14.94 | 568,295 | -0.35(-2.29%) |
Feb 23, 2024 | 15.09 | 15.45 | 14.99 | 15.29 | 505,325 | +0.27(+1.81%) |
Feb 22, 2024 | 15.05 | 15.33 | 14.98 | 15.02 | 3,798,162 | +0.07(+0.45%) |
Feb 21, 2024 | 14.77 | 15.34 | 14.77 | 14.95 | 774,950 | +0.18(+1.25%) |
Feb 20, 2024 | 14.76 | 14.89 | 14.45 | 14.77 | 1,044,788 | +0.00(+0.00%) |
Feb 16, 2024 | 14.86 | 15.00 | 14.76 | 14.77 | 768,303 | -0.01(-0.07%) |
Feb 15, 2024 | 14.87 | 15.10 | 14.76 | 14.78 | 610,377 | -0.09(-0.59%) |
Feb 14, 2024 | 14.87 | 14.96 | 14.55 | 14.87 | 1,056,223 | +0.26(+1.80%) |
Feb 13, 2024 | 14.29 | 14.92 | 14.29 | 14.60 | 884,960 | +0.18(+1.28%) |
Feb 12, 2024 | 13.88 | 14.56 | 13.88 | 14.42 | 410,693 | +0.59(+4.28%) |
Feb 09, 2024 | 13.81 | 14.05 | 13.41 | 13.83 | 746,802 | +0.12(+0.85%) |
Feb 08, 2024 | 13.99 | 14.03 | 13.68 | 13.71 | 966,297 | -0.39(-2.75%) |
Feb 07, 2024 | 14.24 | 14.38 | 14.03 | 14.10 | 1,162,348 | -0.41(-2.81%) |
Feb 06, 2024 | 14.04 | 14.56 | 13.97 | 14.51 | 863,909 | +1.13(+8.42%) |
Feb 05, 2024 | 13.52 | 13.69 | 13.31 | 13.38 | 429,918 | -0.09(-0.65%) |
Feb 02, 2024 | 13.64 | 13.69 | 13.43 | 13.47 | 761,071 | -0.48(-3.41%) |
Feb 01, 2024 | 14.08 | 14.25 | 13.83 | 13.94 | 533,377 | +0.01(+0.07%) |
Jan 31, 2024 | 13.55 | 14.33 | 13.55 | 13.93 | 967,046 | +0.34(+2.50%) |
Jan 30, 2024 | 13.45 | 13.82 | 13.45 | 13.59 | 964,962 | -0.14(-0.99%) |
Jan 29, 2024 | 14.25 | 14.30 | 13.61 | 13.73 | 1,176,501 | -0.50(-3.55%) |
Jan 26, 2024 | 14.19 | 14.47 | 14.09 | 14.23 | 994,697 | -0.17(-1.21%) |
Jan 25, 2024 | 14.79 | 14.83 | 14.35 | 14.41 | 756,034 | -0.24(-1.66%) |
Jan 24, 2024 | 14.56 | 14.82 | 14.47 | 14.65 | 1,136,668 | +0.41(+2.86%) |
Jan 23, 2024 | 13.84 | 14.36 | 13.84 | 14.24 | 1,710,440 | +0.78(+5.77%) |
Jan 22, 2024 | 13.69 | 14.01 | 13.40 | 13.47 | 1,806,732 | -0.57(-4.08%) |
Jan 19, 2024 | 14.08 | 14.18 | 13.97 | 14.04 | 1,273,636 | -0.04(-0.28%) |
Jan 18, 2024 | 14.08 | 14.15 | 13.93 | 14.08 | 1,381,661 | +0.03(+0.21%) |
Jan 17, 2024 | 13.59 | 14.08 | 13.51 | 14.05 | 738,599 | +0.04(+0.28%) |
Jan 16, 2024 | 14.58 | 14.62 | 13.84 | 14.01 | 794,657 | -0.79(-5.31%) |
Jan 12, 2024 | 14.72 | 15.35 | 14.72 | 14.80 | 627,888 | +0.02(+0.13%) |
Jan 11, 2024 | 14.51 | 14.89 | 14.24 | 14.78 | 369,889 | +0.56(+3.96%) |
Jan 10, 2024 | 14.56 | 14.67 | 14.21 | 14.22 | 425,975 | -0.35(-2.40%) |
Jan 09, 2024 | 14.28 | 14.61 | 14.27 | 14.56 | 652,891 | +0.01(+0.07%) |
Jan 08, 2024 | 14.56 | 14.66 | 14.22 | 14.56 | 598,791 | -0.25(-1.67%) |
Jan 05, 2024 | 14.75 | 14.85 | 14.65 | 14.80 | 347,674 | +0.02(+0.16%) |
Jan 04, 2024 | 14.93 | 14.93 | 14.65 | 14.78 | 498,741 | -0.23(-1.55%) |
Jan 03, 2024 | 14.68 | 15.04 | 14.64 | 15.01 | 381,807 | +0.34(+2.32%) |
Jan 02, 2024 | 15.04 | 15.07 | 14.56 | 14.67 | 456,624 | -0.69(-4.49%) |
Dec 29, 2023 | 15.31 | 15.56 | 15.15 | 15.36 | 597,680 | +0.09(+0.57%) |
Dec 28, 2023 | 14.93 | 15.56 | 14.86 | 15.27 | 899,040 | +0.59(+4.03%) |
Dec 27, 2023 | 14.47 | 14.74 | 14.38 | 14.68 | 472,980 | +0.26(+1.82%) |
Dec 26, 2023 | 14.60 | 14.81 | 14.17 | 14.42 | 348,366 | -0.15(-1.00%) |
Dec 22, 2023 | 14.15 | 14.74 | 14.00 | 14.56 | 575,086 | +0.15(+1.01%) |
Dec 21, 2023 | 14.02 | 14.42 | 13.91 | 14.42 | 680,146 | +0.83(+6.07%) |
Dec 20, 2023 | 13.93 | 14.07 | 13.58 | 13.59 | 763,518 | -0.55(-3.91%) |
Dec 19, 2023 | 13.96 | 14.31 | 13.81 | 14.15 | 715,523 | +0.16(+1.11%) |
Dec 18, 2023 | 14.60 | 14.60 | 13.98 | 13.99 | 488,225 | -0.41(-2.83%) |
Dec 15, 2023 | 14.46 | 14.60 | 14.15 | 14.40 | 902,298 | +0.12(+0.82%) |
Dec 14, 2023 | 14.25 | 14.56 | 14.21 | 14.28 | 598,658 | +0.17(+1.24%) |
Dec 13, 2023 | 13.88 | 14.12 | 13.50 | 14.11 | 756,040 | +0.16(+1.11%) |
Dec 12, 2023 | 14.16 | 14.20 | 13.73 | 13.95 | 753,909 | -0.30(-2.11%) |
Dec 11, 2023 | 14.20 | 14.40 | 13.99 | 14.25 | 691,690 | -0.09(-0.61%) |
Dec 08, 2023 | 14.19 | 14.58 | 14.09 | 14.34 | 648,473 | -0.02(-0.14%) |
Dec 07, 2023 | 14.33 | 14.43 | 14.12 | 14.36 | 636,788 | +0.06(+0.41%) |
Dec 06, 2023 | 14.39 | 14.56 | 14.26 | 14.30 | 1,859,861 | +0.09(+0.61%) |
Dec 05, 2023 | 14.09 | 14.35 | 13.87 | 14.22 | 516,736 | -0.22(-1.55%) |
Dec 04, 2023 | 14.59 | 14.68 | 14.14 | 14.44 | 738,690 | -0.39(-2.62%) |