Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.58 | 14.71 | 14.52 | 14.57 | 19,164,524 | +0.33(+2.30%) |
Feb 28, 2024 | 14.33 | 14.34 | 14.19 | 14.25 | 12,979,109 | +0.06(+0.39%) |
Feb 27, 2024 | 14.36 | 14.39 | 14.19 | 14.19 | 16,277,491 | -0.14(-0.96%) |
Feb 26, 2024 | 14.19 | 14.34 | 14.08 | 14.33 | 17,560,986 | -0.09(-0.61%) |
Feb 23, 2024 | 14.14 | 14.44 | 14.05 | 14.42 | 21,466,134 | +0.34(+2.43%) |
Feb 22, 2024 | 14.29 | 14.30 | 14.04 | 14.07 | 15,781,059 | -0.35(-2.44%) |
Feb 21, 2024 | 14.41 | 14.45 | 14.18 | 14.43 | 15,490,297 | +0.02(+0.14%) |
Feb 20, 2024 | 14.46 | 14.61 | 14.30 | 14.41 | 15,785,650 | +0.08(+0.55%) |
Feb 16, 2024 | 14.26 | 14.45 | 14.17 | 14.33 | 19,814,762 | +0.05(+0.34%) |
Feb 15, 2024 | 14.02 | 14.33 | 13.94 | 14.28 | 29,819,326 | +0.53(+3.84%) |
Feb 14, 2024 | 13.96 | 14.01 | 13.46 | 13.75 | 33,136,302 | -0.09(-0.64%) |
Feb 13, 2024 | 14.18 | 14.18 | 13.71 | 13.84 | 31,906,268 | -0.57(-3.94%) |
Feb 12, 2024 | 14.37 | 14.47 | 14.22 | 14.41 | 19,734,466 | +0.06(+0.41%) |
Feb 09, 2024 | 14.47 | 14.47 | 14.26 | 14.35 | 17,576,834 | -0.15(-1.01%) |
Feb 08, 2024 | 14.58 | 14.64 | 14.41 | 14.49 | 23,659,672 | -0.11(-0.74%) |
Feb 07, 2024 | 14.67 | 14.74 | 14.56 | 14.60 | 22,898,622 | -0.10(-0.67%) |
Feb 06, 2024 | 14.89 | 14.89 | 14.68 | 14.70 | 21,015,994 | -0.14(-0.92%) |
Feb 05, 2024 | 14.86 | 14.96 | 14.76 | 14.84 | 19,922,038 | -0.23(-1.56%) |
Feb 02, 2024 | 15.15 | 15.18 | 14.87 | 15.07 | 24,951,842 | -0.47(-3.02%) |
Feb 01, 2024 | 15.43 | 15.70 | 15.16 | 15.54 | 20,759,188 | +0.28(+1.86%) |
Jan 31, 2024 | 15.41 | 15.71 | 15.21 | 15.26 | 25,610,134 | -0.08(-0.51%) |
Jan 30, 2024 | 15.46 | 15.56 | 15.22 | 15.34 | 14,141,821 | -0.02(-0.13%) |
Jan 29, 2024 | 15.34 | 15.39 | 15.12 | 15.35 | 17,781,674 | +0.17(+1.09%) |
Jan 26, 2024 | 15.33 | 15.49 | 15.18 | 15.19 | 16,505,013 | -0.06(-0.38%) |
Jan 25, 2024 | 15.39 | 15.39 | 15.20 | 15.25 | 17,779,172 | +0.06(+0.39%) |
Jan 24, 2024 | 15.90 | 16.00 | 15.19 | 15.19 | 23,401,580 | -0.45(-2.88%) |
Jan 23, 2024 | 15.43 | 15.72 | 15.37 | 15.64 | 18,710,670 | +0.39(+2.57%) |
Jan 22, 2024 | 15.08 | 15.31 | 14.99 | 15.25 | 14,159,606 | -0.02(-0.13%) |
Jan 19, 2024 | 15.28 | 15.33 | 15.11 | 15.27 | 14,826,901 | +0.08(+0.52%) |
Jan 18, 2024 | 15.24 | 15.26 | 14.99 | 15.19 | 18,068,538 | -0.03(-0.19%) |
Jan 17, 2024 | 15.27 | 15.34 | 15.08 | 15.22 | 26,902,296 | -0.39(-2.51%) |
Jan 16, 2024 | 16.90 | 16.92 | 15.60 | 15.61 | 36,773,576 | -1.64(-9.52%) |
Jan 12, 2024 | 17.19 | 17.43 | 17.12 | 17.25 | 16,836,834 | +0.48(+2.86%) |
Jan 11, 2024 | 17.00 | 17.11 | 16.57 | 16.77 | 14,489,540 | -0.19(-1.10%) |
Jan 10, 2024 | 17.06 | 17.13 | 16.82 | 16.96 | 13,339,951 | -0.06(-0.34%) |
Jan 09, 2024 | 17.30 | 17.31 | 16.99 | 17.02 | 15,143,134 | -0.28(-1.64%) |
Jan 08, 2024 | 17.01 | 17.53 | 16.93 | 17.30 | 18,445,966 | +0.20(+1.14%) |
Jan 05, 2024 | 17.06 | 17.33 | 16.89 | 17.11 | 16,945,916 | +0.14(+0.81%) |
Jan 04, 2024 | 17.00 | 17.08 | 16.68 | 16.97 | 20,920,910 | +0.02(+0.12%) |
Jan 03, 2024 | 17.08 | 17.43 | 16.69 | 16.95 | 25,016,848 | -0.54(-3.08%) |
Jan 02, 2024 | 17.62 | 17.83 | 17.43 | 17.49 | 13,568,817 | -0.21(-1.16%) |
Dec 29, 2023 | 17.62 | 17.70 | 17.44 | 17.69 | 12,227,462 | +0.00(+0.00%) |
Dec 28, 2023 | 17.96 | 18.01 | 17.68 | 17.69 | 12,354,583 | -0.37(-2.06%) |
Dec 27, 2023 | 17.83 | 18.13 | 17.83 | 18.06 | 12,963,633 | +0.29(+1.65%) |
Dec 26, 2023 | 17.91 | 17.92 | 17.67 | 17.77 | 6,570,081 | +0.01(+0.06%) |
Dec 22, 2023 | 17.90 | 18.14 | 17.76 | 17.76 | 21,757,108 | +0.19(+1.06%) |
Dec 21, 2023 | 17.69 | 17.77 | 17.50 | 17.57 | 15,802,858 | +0.20(+1.13%) |
Dec 20, 2023 | 17.71 | 17.73 | 17.36 | 17.38 | 15,411,486 | -0.31(-1.77%) |
Dec 19, 2023 | 17.35 | 17.84 | 17.34 | 17.69 | 17,431,832 | +0.35(+2.03%) |
Dec 18, 2023 | 17.19 | 17.36 | 17.07 | 17.34 | 15,304,596 | +0.22(+1.26%) |
Dec 15, 2023 | 17.19 | 17.26 | 17.03 | 17.12 | 20,404,156 | -0.14(-0.79%) |
Dec 14, 2023 | 17.20 | 17.57 | 17.18 | 17.26 | 20,588,320 | +0.22(+1.26%) |
Dec 13, 2023 | 15.95 | 17.05 | 15.90 | 17.05 | 21,461,468 | +1.07(+6.67%) |
Dec 12, 2023 | 16.34 | 16.35 | 15.90 | 15.98 | 13,741,921 | -0.32(-1.98%) |
Dec 11, 2023 | 16.23 | 16.34 | 16.07 | 16.30 | 13,915,082 | -0.12(-0.71%) |
Dec 08, 2023 | 16.50 | 16.66 | 16.30 | 16.42 | 18,667,980 | -0.42(-2.50%) |
Dec 07, 2023 | 17.04 | 17.08 | 16.73 | 16.84 | 14,447,245 | -0.14(-0.81%) |
Dec 06, 2023 | 17.12 | 17.25 | 16.96 | 16.98 | 13,140,290 | -0.06(-0.34%) |
Dec 05, 2023 | 17.03 | 17.13 | 16.85 | 17.04 | 16,540,036 | -0.11(-0.63%) |
Dec 04, 2023 | 17.21 | 17.26 | 16.98 | 17.14 | 21,322,722 | -0.20(-1.13%) |