Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.55 | 15.72 | 14.69 | 15.20 | 4,747,731 | -0.05(-0.33%) |
Feb 28, 2024 | 14.98 | 15.72 | 14.71 | 15.25 | 3,842,290 | +0.34(+2.28%) |
Feb 27, 2024 | 15.57 | 15.79 | 14.68 | 14.91 | 5,040,894 | +0.03(+0.20%) |
Feb 26, 2024 | 13.84 | 15.20 | 13.79 | 14.88 | 4,905,280 | +1.07(+7.75%) |
Feb 23, 2024 | 14.29 | 14.62 | 13.77 | 13.81 | 3,502,303 | -0.78(-5.35%) |
Feb 22, 2024 | 14.12 | 14.75 | 13.74 | 14.59 | 3,608,433 | +0.34(+2.39%) |
Feb 21, 2024 | 14.01 | 14.91 | 13.83 | 14.25 | 4,335,323 | +0.14(+0.99%) |
Feb 20, 2024 | 14.50 | 14.83 | 13.41 | 14.11 | 5,068,772 | -0.95(-6.31%) |
Feb 16, 2024 | 15.43 | 15.53 | 14.66 | 15.06 | 5,347,512 | -0.06(-0.40%) |
Feb 15, 2024 | 13.51 | 15.19 | 13.48 | 15.12 | 4,483,091 | +1.65(+12.25%) |
Feb 14, 2024 | 13.03 | 13.48 | 12.73 | 13.47 | 2,796,885 | +0.65(+5.07%) |
Feb 13, 2024 | 12.81 | 13.28 | 12.55 | 12.82 | 4,044,407 | -0.58(-4.33%) |
Feb 12, 2024 | 14.00 | 14.36 | 13.29 | 13.40 | 4,509,361 | -0.83(-5.83%) |
Feb 09, 2024 | 13.75 | 14.30 | 13.65 | 14.23 | 3,233,979 | +0.58(+4.25%) |
Feb 08, 2024 | 13.58 | 13.94 | 13.10 | 13.65 | 3,223,208 | +0.25(+1.87%) |
Feb 07, 2024 | 13.50 | 13.69 | 12.69 | 13.40 | 3,712,723 | +0.37(+2.84%) |
Feb 06, 2024 | 11.95 | 13.22 | 11.95 | 13.03 | 3,612,210 | +0.54(+4.32%) |
Feb 05, 2024 | 12.93 | 12.99 | 11.62 | 12.49 | 5,494,049 | -0.96(-7.14%) |
Feb 02, 2024 | 13.08 | 13.58 | 12.66 | 13.45 | 3,287,086 | -0.17(-1.25%) |
Feb 01, 2024 | 13.61 | 13.77 | 12.97 | 13.62 | 1,994,937 | +0.21(+1.57%) |
Jan 31, 2024 | 13.34 | 14.38 | 13.19 | 13.41 | 3,016,630 | -0.64(-4.56%) |
Jan 30, 2024 | 14.61 | 14.75 | 13.90 | 14.05 | 4,520,398 | +0.08(+0.57%) |
Jan 29, 2024 | 13.23 | 14.02 | 12.95 | 13.97 | 3,240,158 | +1.08(+8.38%) |
Jan 26, 2024 | 13.23 | 13.34 | 12.73 | 12.89 | 3,457,825 | +0.05(+0.39%) |
Jan 25, 2024 | 13.97 | 14.46 | 12.39 | 12.84 | 7,141,694 | -4.10(-24.20%) |
Jan 24, 2024 | 17.60 | 17.74 | 16.77 | 16.94 | 3,925,796 | -0.22(-1.28%) |
Jan 23, 2024 | 17.49 | 18.19 | 16.92 | 17.16 | 2,101,072 | +0.10(+0.59%) |
Jan 22, 2024 | 17.68 | 18.60 | 16.68 | 17.06 | 2,979,797 | -0.62(-3.51%) |
Jan 19, 2024 | 17.30 | 17.82 | 16.91 | 17.68 | 2,025,155 | +0.03(+0.17%) |
Jan 18, 2024 | 18.45 | 18.53 | 17.10 | 17.65 | 1,649,940 | -0.61(-3.34%) |
Jan 17, 2024 | 18.17 | 18.27 | 17.64 | 18.26 | 1,603,158 | -0.78(-4.10%) |
Jan 16, 2024 | 18.20 | 19.64 | 17.71 | 19.04 | 2,433,921 | +0.16(+0.85%) |
Jan 12, 2024 | 19.11 | 20.03 | 18.55 | 18.88 | 2,474,263 | -1.53(-7.50%) |
Jan 11, 2024 | 20.99 | 21.00 | 20.06 | 20.41 | 1,271,618 | -1.24(-5.73%) |
Jan 10, 2024 | 21.80 | 21.85 | 21.15 | 21.65 | 449,756 | -0.18(-0.82%) |
Jan 09, 2024 | 22.46 | 22.57 | 21.26 | 21.83 | 744,425 | -1.04(-4.55%) |
Jan 08, 2024 | 22.06 | 23.00 | 21.94 | 22.87 | 903,874 | +0.53(+2.37%) |
Jan 05, 2024 | 22.25 | 22.81 | 21.90 | 22.34 | 496,504 | -0.11(-0.49%) |
Jan 04, 2024 | 22.61 | 23.31 | 22.40 | 22.45 | 572,781 | -0.12(-0.53%) |
Jan 03, 2024 | 23.86 | 23.93 | 22.10 | 22.57 | 1,141,675 | -1.92(-7.84%) |
Jan 02, 2024 | 24.88 | 25.02 | 23.70 | 24.49 | 893,614 | -0.08(-0.33%) |
Dec 29, 2023 | 25.89 | 25.89 | 24.34 | 24.57 | 728,714 | -0.95(-3.72%) |
Dec 28, 2023 | 27.71 | 27.97 | 25.41 | 25.52 | 1,484,535 | -1.73(-6.35%) |
Dec 27, 2023 | 26.59 | 27.60 | 26.46 | 27.25 | 1,003,497 | +1.00(+3.81%) |
Dec 26, 2023 | 25.83 | 26.50 | 25.53 | 26.25 | 556,616 | +0.80(+3.14%) |
Dec 22, 2023 | 26.34 | 26.61 | 25.22 | 25.45 | 528,577 | -0.41(-1.59%) |
Dec 21, 2023 | 25.35 | 25.93 | 24.70 | 25.86 | 667,315 | +1.44(+5.90%) |
Dec 20, 2023 | 26.38 | 27.04 | 24.39 | 24.42 | 888,724 | -2.06(-7.78%) |
Dec 19, 2023 | 25.73 | 26.71 | 25.67 | 26.48 | 588,338 | +0.97(+3.80%) |
Dec 18, 2023 | 25.89 | 26.84 | 25.35 | 25.51 | 867,457 | -0.19(-0.74%) |
Dec 15, 2023 | 25.43 | 25.88 | 24.76 | 25.70 | 795,418 | +0.44(+1.74%) |
Dec 14, 2023 | 23.45 | 25.78 | 23.41 | 25.26 | 1,103,444 | +2.26(+9.83%) |
Dec 13, 2023 | 22.12 | 23.14 | 20.95 | 23.00 | 1,028,847 | +0.32(+1.41%) |
Dec 12, 2023 | 22.93 | 22.93 | 22.04 | 22.68 | 355,125 | -0.47(-2.03%) |
Dec 11, 2023 | 23.75 | 23.85 | 22.70 | 23.15 | 326,501 | -0.78(-3.26%) |
Dec 08, 2023 | 23.24 | 24.22 | 23.15 | 23.93 | 323,043 | +0.19(+0.80%) |
Dec 07, 2023 | 23.56 | 24.02 | 22.68 | 23.74 | 527,675 | +0.59(+2.55%) |
Dec 06, 2023 | 23.85 | 24.50 | 23.10 | 23.15 | 513,899 | +0.09(+0.39%) |
Dec 05, 2023 | 22.03 | 24.50 | 22.03 | 23.06 | 662,489 | +0.61(+2.72%) |
Dec 04, 2023 | 22.50 | 23.12 | 21.99 | 22.45 | 343,376 | -0.60(-2.60%) |