Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.19 | 15.20 | 14.95 | 15.14 | 46,672 | -0.19(-1.24%) |
Feb 28, 2024 | 15.97 | 15.97 | 15.22 | 15.33 | 51,752 | -0.41(-2.60%) |
Feb 27, 2024 | 15.64 | 15.84 | 15.50 | 15.74 | 31,669 | -0.04(-0.25%) |
Feb 26, 2024 | 15.38 | 15.80 | 15.38 | 15.78 | 35,916 | +0.36(+2.33%) |
Feb 23, 2024 | 15.38 | 15.45 | 15.26 | 15.42 | 40,823 | -0.03(-0.19%) |
Feb 22, 2024 | 15.45 | 15.48 | 15.32 | 15.45 | 32,152 | -0.05(-0.32%) |
Feb 21, 2024 | 15.61 | 15.68 | 15.47 | 15.50 | 45,932 | -0.22(-1.40%) |
Feb 20, 2024 | 15.81 | 15.99 | 15.58 | 15.72 | 53,743 | +0.05(+0.32%) |
Feb 16, 2024 | 15.68 | 15.87 | 15.50 | 15.67 | 84,507 | +0.34(+2.22%) |
Feb 15, 2024 | 15.81 | 15.81 | 15.31 | 15.33 | 81,705 | -0.77(-4.78%) |
Feb 14, 2024 | 16.19 | 16.34 | 15.92 | 16.10 | 78,288 | -0.23(-1.41%) |
Feb 13, 2024 | 16.26 | 16.73 | 16.26 | 16.33 | 120,665 | +0.60(+3.81%) |
Feb 12, 2024 | 15.61 | 15.76 | 15.44 | 15.73 | 29,538 | +0.10(+0.64%) |
Feb 09, 2024 | 15.78 | 15.96 | 15.59 | 15.63 | 47,153 | -0.05(-0.32%) |
Feb 08, 2024 | 16.00 | 16.00 | 15.63 | 15.68 | 47,442 | -0.18(-1.13%) |
Feb 07, 2024 | 15.73 | 16.03 | 15.68 | 15.86 | 27,627 | +0.03(+0.19%) |
Feb 06, 2024 | 16.34 | 16.34 | 15.81 | 15.83 | 45,921 | -0.51(-3.12%) |
Feb 05, 2024 | 16.05 | 16.41 | 16.05 | 16.34 | 84,793 | +0.67(+4.29%) |
Feb 02, 2024 | 15.55 | 16.19 | 15.53 | 15.67 | 95,290 | +0.37(+2.40%) |
Feb 01, 2024 | 15.96 | 16.02 | 15.30 | 15.30 | 90,198 | -0.53(-3.35%) |
Jan 31, 2024 | 15.57 | 15.90 | 15.27 | 15.83 | 62,310 | +0.22(+1.41%) |
Jan 30, 2024 | 15.39 | 15.66 | 15.36 | 15.61 | 51,020 | +0.28(+1.83%) |
Jan 29, 2024 | 15.47 | 15.59 | 15.31 | 15.33 | 46,331 | -0.18(-1.16%) |
Jan 26, 2024 | 15.27 | 15.57 | 15.27 | 15.51 | 32,561 | +0.13(+0.85%) |
Jan 25, 2024 | 15.39 | 15.53 | 15.30 | 15.38 | 41,963 | -0.43(-2.72%) |
Jan 24, 2024 | 15.07 | 15.82 | 15.07 | 15.81 | 47,034 | +0.44(+2.86%) |
Jan 23, 2024 | 15.14 | 15.47 | 15.02 | 15.37 | 40,057 | +0.17(+1.12%) |
Jan 22, 2024 | 15.20 | 15.31 | 14.92 | 15.20 | 96,675 | -0.16(-1.04%) |
Jan 19, 2024 | 15.50 | 15.79 | 15.23 | 15.36 | 101,702 | -0.27(-1.73%) |
Jan 18, 2024 | 15.42 | 15.83 | 15.31 | 15.63 | 85,164 | +0.18(+1.17%) |
Jan 17, 2024 | 15.20 | 15.73 | 14.93 | 15.45 | 95,770 | +0.57(+3.83%) |
Jan 16, 2024 | 14.85 | 14.96 | 14.70 | 14.88 | 73,767 | +0.18(+1.22%) |
Jan 12, 2024 | 14.73 | 14.85 | 14.56 | 14.70 | 63,907 | -0.20(-1.34%) |
Jan 11, 2024 | 14.70 | 15.03 | 14.70 | 14.90 | 41,538 | +0.24(+1.66%) |
Jan 10, 2024 | 14.68 | 14.70 | 14.50 | 14.66 | 27,578 | -0.01(-0.05%) |
Jan 09, 2024 | 14.70 | 14.75 | 14.52 | 14.66 | 27,204 | +0.21(+1.48%) |
Jan 08, 2024 | 14.91 | 14.92 | 14.42 | 14.45 | 31,325 | -0.42(-2.82%) |
Jan 05, 2024 | 14.98 | 15.12 | 14.61 | 14.87 | 59,963 | +0.09(+0.61%) |
Jan 04, 2024 | 14.81 | 14.88 | 14.57 | 14.78 | 76,326 | +0.06(+0.41%) |
Jan 03, 2024 | 14.28 | 14.74 | 14.28 | 14.72 | 147,064 | +0.70(+4.99%) |
Jan 02, 2024 | 14.44 | 14.45 | 14.02 | 14.02 | 68,423 | -0.26(-1.79%) |
Dec 29, 2023 | 14.08 | 14.31 | 14.06 | 14.28 | 64,705 | +0.29(+2.04%) |
Dec 28, 2023 | 14.09 | 14.21 | 13.99 | 13.99 | 98,662 | -0.15(-1.06%) |
Dec 27, 2023 | 14.22 | 14.34 | 14.14 | 14.14 | 52,141 | -0.14(-0.98%) |
Dec 26, 2023 | 14.41 | 14.50 | 14.22 | 14.28 | 67,397 | -0.21(-1.45%) |
Dec 22, 2023 | 14.49 | 14.62 | 14.30 | 14.49 | 94,055 | -0.12(-0.82%) |
Dec 21, 2023 | 14.66 | 14.91 | 14.53 | 14.61 | 75,106 | -0.23(-1.55%) |
Dec 20, 2023 | 14.47 | 14.85 | 14.29 | 14.84 | 85,138 | +0.39(+2.70%) |
Dec 19, 2023 | 14.52 | 14.55 | 14.39 | 14.45 | 74,691 | -0.21(-1.46%) |
Dec 18, 2023 | 14.44 | 14.70 | 14.44 | 14.66 | 147,758 | +0.09(+0.61%) |
Dec 15, 2023 | 14.24 | 14.82 | 14.24 | 14.58 | 85,702 | +0.35(+2.49%) |
Dec 14, 2023 | 14.47 | 14.48 | 14.02 | 14.22 | 240,581 | -0.83(-5.50%) |
Dec 13, 2023 | 16.11 | 16.27 | 14.96 | 15.05 | 136,491 | -1.15(-7.11%) |
Dec 12, 2023 | 16.14 | 16.39 | 16.13 | 16.20 | 25,021 | -0.02(-0.12%) |
Dec 11, 2023 | 16.34 | 16.44 | 16.16 | 16.22 | 41,849 | -0.10(-0.59%) |
Dec 08, 2023 | 16.35 | 16.61 | 16.21 | 16.32 | 65,887 | +0.09(+0.53%) |
Dec 07, 2023 | 16.28 | 16.36 | 16.10 | 16.23 | 32,923 | -0.05(-0.30%) |
Dec 06, 2023 | 15.95 | 16.28 | 15.82 | 16.28 | 65,221 | +0.12(+0.73%) |
Dec 05, 2023 | 16.12 | 16.32 | 16.10 | 16.16 | 59,437 | +0.18(+1.11%) |
Dec 04, 2023 | 16.24 | 16.33 | 15.98 | 15.98 | 51,333 | -0.16(-0.98%) |