Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.21 | 14.22 | 13.23 | 13.43 | 2,580,389 | -0.55(-3.93%) |
Feb 28, 2024 | 14.46 | 15.01 | 13.50 | 13.98 | 4,293,254 | -1.36(-8.87%) |
Feb 27, 2024 | 15.14 | 15.41 | 14.93 | 15.34 | 2,187,868 | +0.25(+1.66%) |
Feb 26, 2024 | 15.12 | 15.18 | 14.93 | 15.09 | 1,621,718 | -0.18(-1.18%) |
Feb 23, 2024 | 15.16 | 15.69 | 14.88 | 15.27 | 1,542,770 | -0.12(-0.78%) |
Feb 22, 2024 | 15.40 | 15.51 | 15.25 | 15.39 | 1,135,717 | +0.02(+0.13%) |
Feb 21, 2024 | 15.24 | 15.47 | 15.13 | 15.37 | 1,729,923 | -0.03(-0.19%) |
Feb 20, 2024 | 15.22 | 15.43 | 14.97 | 15.40 | 1,208,577 | -0.12(-0.77%) |
Feb 16, 2024 | 15.46 | 15.98 | 15.19 | 15.52 | 1,952,705 | -0.12(-0.77%) |
Feb 15, 2024 | 15.96 | 16.20 | 15.57 | 15.64 | 1,727,905 | -0.15(-0.95%) |
Feb 14, 2024 | 16.16 | 16.23 | 15.60 | 15.79 | 1,754,130 | -0.18(-1.13%) |
Feb 13, 2024 | 15.65 | 16.25 | 15.28 | 15.97 | 1,238,234 | -0.41(-2.50%) |
Feb 12, 2024 | 16.73 | 16.84 | 16.30 | 16.38 | 1,563,461 | -0.40(-2.38%) |
Feb 09, 2024 | 17.00 | 17.34 | 16.73 | 16.78 | 2,093,772 | +0.13(+0.78%) |
Feb 08, 2024 | 16.35 | 16.66 | 16.14 | 16.65 | 1,165,223 | +0.35(+2.15%) |
Feb 07, 2024 | 16.68 | 16.74 | 16.30 | 16.30 | 1,311,988 | -0.30(-1.81%) |
Feb 06, 2024 | 16.38 | 16.68 | 16.25 | 16.60 | 650,919 | +0.25(+1.53%) |
Feb 05, 2024 | 16.41 | 16.64 | 16.34 | 16.35 | 917,824 | -0.27(-1.62%) |
Feb 02, 2024 | 16.48 | 16.80 | 16.28 | 16.62 | 985,655 | -0.06(-0.36%) |
Feb 01, 2024 | 16.24 | 16.84 | 16.20 | 16.68 | 1,028,457 | +0.59(+3.67%) |
Jan 31, 2024 | 16.33 | 16.74 | 16.07 | 16.09 | 1,583,356 | -0.25(-1.53%) |
Jan 30, 2024 | 16.68 | 16.81 | 16.17 | 16.34 | 1,204,706 | -0.33(-1.98%) |
Jan 29, 2024 | 16.30 | 16.71 | 16.15 | 16.67 | 939,887 | +0.42(+2.58%) |
Jan 26, 2024 | 16.24 | 16.32 | 16.00 | 16.25 | 983,044 | +0.12(+0.74%) |
Jan 25, 2024 | 16.19 | 16.34 | 16.01 | 16.13 | 1,543,088 | +0.23(+1.45%) |
Jan 24, 2024 | 16.28 | 16.35 | 15.88 | 15.90 | 1,092,993 | -0.10(-0.62%) |
Jan 23, 2024 | 16.08 | 16.08 | 15.57 | 16.00 | 1,013,015 | +0.09(+0.57%) |
Jan 22, 2024 | 15.70 | 16.18 | 15.70 | 15.91 | 1,539,171 | +0.47(+3.04%) |
Jan 19, 2024 | 15.35 | 15.52 | 15.12 | 15.44 | 1,430,443 | +0.16(+1.05%) |
Jan 18, 2024 | 15.28 | 15.40 | 15.01 | 15.28 | 952,083 | +0.17(+1.13%) |
Jan 17, 2024 | 14.79 | 15.16 | 14.68 | 15.11 | 1,256,617 | +0.06(+0.40%) |
Jan 16, 2024 | 14.77 | 15.22 | 14.57 | 15.05 | 2,307,628 | +0.11(+0.74%) |
Jan 12, 2024 | 15.10 | 15.45 | 14.84 | 14.94 | 1,596,881 | -0.01(-0.07%) |
Jan 11, 2024 | 14.93 | 15.11 | 14.79 | 14.95 | 1,114,529 | -0.02(-0.13%) |
Jan 10, 2024 | 14.78 | 15.00 | 14.52 | 14.97 | 1,176,513 | +0.20(+1.35%) |
Jan 09, 2024 | 14.72 | 15.12 | 14.60 | 14.77 | 1,115,253 | -0.22(-1.47%) |
Jan 08, 2024 | 14.12 | 15.15 | 14.07 | 14.99 | 2,218,236 | +1.25(+9.10%) |
Jan 05, 2024 | 13.92 | 14.10 | 13.62 | 13.74 | 1,903,884 | -0.35(-2.48%) |
Jan 04, 2024 | 14.10 | 14.38 | 13.98 | 14.09 | 1,074,065 | -0.02(-0.14%) |
Jan 03, 2024 | 14.65 | 14.65 | 13.99 | 14.11 | 1,610,263 | -0.74(-4.98%) |
Jan 02, 2024 | 14.82 | 15.05 | 14.57 | 14.85 | 1,300,525 | -0.26(-1.72%) |
Dec 29, 2023 | 15.26 | 15.46 | 15.07 | 15.11 | 1,273,625 | -0.25(-1.63%) |
Dec 28, 2023 | 15.27 | 15.48 | 15.12 | 15.36 | 1,120,777 | +0.05(+0.33%) |
Dec 27, 2023 | 15.35 | 15.42 | 15.11 | 15.31 | 2,078,058 | -0.03(-0.20%) |
Dec 26, 2023 | 15.14 | 15.39 | 14.97 | 15.34 | 1,296,053 | +0.25(+1.66%) |
Dec 22, 2023 | 15.14 | 15.23 | 14.83 | 15.09 | 1,260,028 | +0.06(+0.40%) |
Dec 21, 2023 | 14.75 | 15.04 | 14.65 | 15.03 | 1,587,908 | +0.53(+3.66%) |
Dec 20, 2023 | 14.41 | 14.87 | 14.29 | 14.50 | 2,437,063 | +0.04(+0.28%) |
Dec 19, 2023 | 13.94 | 14.50 | 13.49 | 14.46 | 3,451,898 | +0.91(+6.72%) |
Dec 18, 2023 | 13.36 | 13.84 | 13.22 | 13.55 | 1,417,858 | +0.12(+0.89%) |
Dec 15, 2023 | 13.98 | 14.01 | 13.33 | 13.43 | 4,356,837 | -0.48(-3.45%) |
Dec 14, 2023 | 13.60 | 14.38 | 13.46 | 13.91 | 4,142,287 | +0.51(+3.81%) |
Dec 13, 2023 | 12.60 | 13.47 | 12.54 | 13.40 | 1,774,513 | +0.79(+6.26%) |
Dec 12, 2023 | 12.64 | 12.69 | 12.40 | 12.61 | 1,172,654 | -0.05(-0.39%) |
Dec 11, 2023 | 12.74 | 12.77 | 12.49 | 12.66 | 1,234,558 | -0.05(-0.39%) |
Dec 08, 2023 | 12.46 | 12.87 | 12.45 | 12.71 | 1,345,376 | +0.14(+1.11%) |
Dec 07, 2023 | 12.51 | 12.66 | 12.34 | 12.57 | 1,516,902 | +0.05(+0.40%) |
Dec 06, 2023 | 12.93 | 13.01 | 12.47 | 12.52 | 1,476,817 | -0.29(-2.26%) |
Dec 05, 2023 | 12.64 | 12.95 | 12.45 | 12.81 | 2,396,756 | +0.06(+0.47%) |
Dec 04, 2023 | 12.51 | 12.85 | 12.49 | 12.75 | 1,473,524 | +0.17(+1.35%) |