Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.10 | 13.82 | 12.60 | 12.83 | 15,572,812 | -2.56(-16.63%) |
Feb 28, 2024 | 15.51 | 16.19 | 15.31 | 15.39 | 6,419,260 | +0.00(+0.00%) |
Feb 27, 2024 | 15.70 | 15.75 | 15.19 | 15.39 | 2,852,356 | +0.10(+0.65%) |
Feb 26, 2024 | 14.57 | 15.32 | 14.40 | 15.29 | 4,519,458 | +0.65(+4.44%) |
Feb 23, 2024 | 14.45 | 14.73 | 14.32 | 14.64 | 2,533,608 | +0.08(+0.55%) |
Feb 22, 2024 | 14.96 | 15.06 | 14.44 | 14.56 | 4,573,915 | -0.50(-3.32%) |
Feb 21, 2024 | 15.55 | 15.77 | 14.97 | 15.06 | 2,502,611 | -0.89(-5.58%) |
Feb 20, 2024 | 15.98 | 16.14 | 15.65 | 15.95 | 2,797,673 | -0.45(-2.74%) |
Feb 16, 2024 | 16.10 | 16.68 | 16.02 | 16.40 | 2,174,378 | -0.08(-0.49%) |
Feb 15, 2024 | 16.55 | 16.85 | 16.24 | 16.48 | 2,617,485 | +0.24(+1.48%) |
Feb 14, 2024 | 16.03 | 16.47 | 15.78 | 16.24 | 3,275,453 | +0.72(+4.64%) |
Feb 13, 2024 | 16.13 | 16.34 | 15.41 | 15.52 | 4,440,442 | -1.50(-8.81%) |
Feb 12, 2024 | 16.58 | 17.50 | 16.50 | 17.02 | 4,258,730 | +0.52(+3.15%) |
Feb 09, 2024 | 15.54 | 16.68 | 15.49 | 16.50 | 3,523,940 | +1.06(+6.87%) |
Feb 08, 2024 | 15.27 | 15.51 | 15.12 | 15.44 | 3,036,703 | +0.09(+0.59%) |
Feb 07, 2024 | 14.98 | 15.61 | 14.63 | 15.35 | 4,428,060 | +0.70(+4.78%) |
Feb 06, 2024 | 14.17 | 14.96 | 14.05 | 14.65 | 4,048,452 | +0.52(+3.68%) |
Feb 05, 2024 | 13.98 | 14.21 | 13.47 | 14.13 | 3,432,096 | -0.17(-1.19%) |
Feb 02, 2024 | 13.77 | 14.42 | 13.52 | 14.30 | 4,385,414 | +0.13(+0.92%) |
Feb 01, 2024 | 13.64 | 14.68 | 13.62 | 14.17 | 7,419,476 | +1.00(+7.59%) |
Jan 31, 2024 | 13.50 | 14.36 | 13.10 | 13.17 | 4,663,078 | -0.29(-2.15%) |
Jan 30, 2024 | 13.69 | 13.77 | 13.24 | 13.46 | 2,407,760 | -0.40(-2.89%) |
Jan 29, 2024 | 13.29 | 13.87 | 13.09 | 13.86 | 2,315,324 | +0.53(+3.98%) |
Jan 26, 2024 | 13.59 | 13.82 | 13.30 | 13.33 | 2,468,431 | -0.11(-0.82%) |
Jan 25, 2024 | 13.75 | 13.80 | 13.43 | 13.44 | 2,799,409 | -0.11(-0.81%) |
Jan 24, 2024 | 14.32 | 14.33 | 13.45 | 13.55 | 2,549,989 | -0.48(-3.42%) |
Jan 23, 2024 | 14.26 | 14.44 | 13.91 | 14.03 | 2,942,240 | +0.16(+1.15%) |
Jan 22, 2024 | 13.57 | 14.46 | 13.47 | 13.87 | 5,003,087 | +0.69(+5.24%) |
Jan 19, 2024 | 13.45 | 13.49 | 13.00 | 13.18 | 5,182,766 | -0.18(-1.35%) |
Jan 18, 2024 | 13.21 | 13.46 | 12.98 | 13.36 | 2,410,520 | +0.26(+1.98%) |
Jan 17, 2024 | 12.80 | 13.32 | 12.78 | 13.10 | 3,042,475 | -0.07(-0.53%) |
Jan 16, 2024 | 13.40 | 13.70 | 12.99 | 13.17 | 3,589,647 | -0.40(-2.95%) |
Jan 12, 2024 | 13.75 | 14.12 | 13.41 | 13.57 | 2,013,749 | -0.13(-0.95%) |
Jan 11, 2024 | 13.89 | 14.06 | 13.08 | 13.70 | 4,525,675 | -0.24(-1.72%) |
Jan 10, 2024 | 13.94 | 14.02 | 13.69 | 13.94 | 1,249,376 | -0.02(-0.14%) |
Jan 09, 2024 | 13.79 | 14.05 | 13.44 | 13.96 | 2,156,313 | -0.03(-0.21%) |
Jan 08, 2024 | 13.90 | 14.11 | 13.55 | 13.99 | 2,815,252 | +0.01(+0.07%) |
Jan 05, 2024 | 14.11 | 14.53 | 13.85 | 13.98 | 2,493,740 | -0.35(-2.44%) |
Jan 04, 2024 | 14.77 | 14.87 | 14.31 | 14.33 | 2,294,186 | -0.35(-2.38%) |
Jan 03, 2024 | 15.02 | 15.02 | 13.92 | 14.68 | 4,143,128 | -0.49(-3.23%) |
Jan 02, 2024 | 15.25 | 16.17 | 15.06 | 15.17 | 5,623,188 | -0.37(-2.38%) |
Dec 29, 2023 | 15.76 | 15.91 | 15.38 | 15.54 | 1,705,025 | -0.29(-1.83%) |
Dec 28, 2023 | 15.71 | 15.93 | 15.60 | 15.83 | 1,627,061 | +0.10(+0.64%) |
Dec 27, 2023 | 16.10 | 16.11 | 15.68 | 15.73 | 1,844,402 | -0.23(-1.44%) |
Dec 26, 2023 | 15.74 | 16.07 | 15.54 | 15.96 | 2,618,682 | +0.20(+1.27%) |
Dec 22, 2023 | 15.90 | 16.05 | 15.54 | 15.76 | 2,316,206 | -0.08(-0.51%) |
Dec 21, 2023 | 15.68 | 16.16 | 15.53 | 15.84 | 2,203,791 | +0.52(+3.39%) |
Dec 20, 2023 | 15.91 | 16.27 | 15.22 | 15.32 | 3,152,377 | -0.69(-4.31%) |
Dec 19, 2023 | 15.94 | 16.55 | 15.49 | 16.01 | 3,991,387 | +0.26(+1.65%) |
Dec 18, 2023 | 16.01 | 16.18 | 15.50 | 15.75 | 2,823,935 | -0.08(-0.51%) |
Dec 15, 2023 | 15.96 | 16.04 | 15.37 | 15.83 | 7,540,325 | +0.04(+0.25%) |
Dec 14, 2023 | 15.45 | 17.28 | 15.37 | 15.79 | 9,151,079 | +1.08(+7.34%) |
Dec 13, 2023 | 13.47 | 14.73 | 13.27 | 14.71 | 4,675,791 | +1.10(+8.08%) |
Dec 12, 2023 | 13.78 | 13.88 | 13.22 | 13.61 | 2,821,813 | -0.35(-2.51%) |
Dec 11, 2023 | 13.26 | 14.06 | 13.24 | 13.96 | 3,063,286 | +0.67(+5.04%) |
Dec 08, 2023 | 13.58 | 13.64 | 13.12 | 13.29 | 4,343,930 | -0.32(-2.35%) |
Dec 07, 2023 | 13.59 | 13.79 | 13.26 | 13.61 | 4,241,352 | +0.03(+0.22%) |
Dec 06, 2023 | 14.27 | 14.45 | 13.56 | 13.58 | 2,352,261 | -0.54(-3.82%) |
Dec 05, 2023 | 14.38 | 14.45 | 13.88 | 14.12 | 3,702,347 | -0.34(-2.35%) |
Dec 04, 2023 | 14.65 | 14.92 | 14.19 | 14.46 | 3,563,499 | -0.37(-2.49%) |