Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.47 | 17.73 | 17.05 | 17.19 | 1,341,962 | +0.07(+0.41%) |
Feb 28, 2024 | 17.12 | 17.50 | 17.01 | 17.12 | 1,083,811 | -0.15(-0.87%) |
Feb 27, 2024 | 16.98 | 17.34 | 16.86 | 17.27 | 1,024,322 | +0.41(+2.43%) |
Feb 26, 2024 | 16.78 | 17.07 | 16.74 | 16.86 | 903,537 | -0.10(-0.59%) |
Feb 23, 2024 | 17.21 | 17.21 | 16.86 | 16.96 | 1,004,224 | -0.25(-1.45%) |
Feb 22, 2024 | 17.15 | 17.40 | 17.00 | 17.21 | 1,471,165 | +0.05(+0.29%) |
Feb 21, 2024 | 17.11 | 17.21 | 16.76 | 17.16 | 1,219,032 | -0.09(-0.52%) |
Feb 20, 2024 | 17.48 | 17.60 | 17.14 | 17.25 | 1,314,295 | -0.39(-2.21%) |
Feb 16, 2024 | 17.40 | 17.84 | 17.26 | 17.64 | 1,384,582 | +0.12(+0.68%) |
Feb 15, 2024 | 17.17 | 17.54 | 17.09 | 17.52 | 1,231,446 | +0.58(+3.42%) |
Feb 14, 2024 | 16.40 | 17.12 | 16.35 | 16.94 | 1,428,819 | +0.50(+3.04%) |
Feb 13, 2024 | 17.23 | 17.44 | 16.11 | 16.44 | 3,680,349 | -1.13(-6.43%) |
Feb 12, 2024 | 16.57 | 17.73 | 15.95 | 17.57 | 2,181,834 | +1.02(+6.16%) |
Feb 09, 2024 | 16.30 | 16.55 | 16.14 | 16.55 | 1,135,671 | +0.29(+1.78%) |
Feb 08, 2024 | 15.92 | 16.31 | 15.80 | 16.26 | 1,397,467 | +0.24(+1.50%) |
Feb 07, 2024 | 15.58 | 16.17 | 15.32 | 16.02 | 1,962,558 | +0.51(+3.29%) |
Feb 06, 2024 | 14.98 | 15.52 | 14.95 | 15.51 | 1,705,871 | +0.45(+2.99%) |
Feb 05, 2024 | 15.56 | 15.56 | 15.02 | 15.06 | 1,701,206 | -0.57(-3.65%) |
Feb 02, 2024 | 15.08 | 15.77 | 14.76 | 15.63 | 2,576,738 | +0.33(+2.16%) |
Feb 01, 2024 | 15.60 | 15.61 | 15.19 | 15.30 | 5,464,158 | -0.20(-1.29%) |
Jan 31, 2024 | 15.89 | 16.09 | 15.49 | 15.50 | 2,098,630 | -0.43(-2.70%) |
Jan 30, 2024 | 16.05 | 16.10 | 15.78 | 15.93 | 1,615,468 | -0.19(-1.18%) |
Jan 29, 2024 | 16.08 | 16.25 | 15.92 | 16.12 | 2,932,837 | -0.02(-0.12%) |
Jan 26, 2024 | 16.28 | 16.57 | 16.05 | 16.14 | 2,372,667 | -0.06(-0.37%) |
Jan 25, 2024 | 16.62 | 16.66 | 16.11 | 16.20 | 3,367,961 | -0.17(-1.04%) |
Jan 24, 2024 | 16.99 | 17.00 | 16.12 | 16.37 | 2,298,264 | -0.42(-2.50%) |
Jan 23, 2024 | 17.01 | 17.12 | 16.71 | 16.79 | 3,038,253 | -0.01(-0.06%) |
Jan 22, 2024 | 17.10 | 17.27 | 16.57 | 16.80 | 3,805,804 | -0.20(-1.18%) |
Jan 19, 2024 | 16.73 | 17.10 | 16.30 | 17.00 | 2,639,346 | +0.01(+0.06%) |
Jan 18, 2024 | 17.02 | 17.09 | 16.54 | 16.99 | 3,432,836 | +0.11(+0.65%) |
Jan 17, 2024 | 17.60 | 17.70 | 16.73 | 16.88 | 3,793,740 | -1.11(-6.17%) |
Jan 16, 2024 | 17.99 | 18.29 | 17.89 | 17.99 | 1,345,889 | -0.19(-1.05%) |
Jan 12, 2024 | 18.44 | 18.70 | 18.14 | 18.18 | 1,255,218 | +0.02(+0.11%) |
Jan 11, 2024 | 18.67 | 18.75 | 18.11 | 18.16 | 2,355,098 | -0.59(-3.15%) |
Jan 10, 2024 | 18.10 | 18.75 | 17.80 | 18.75 | 2,428,052 | +0.57(+3.14%) |
Jan 09, 2024 | 16.35 | 18.51 | 16.35 | 18.18 | 5,991,625 | -1.66(-8.37%) |
Jan 08, 2024 | 19.56 | 19.88 | 19.36 | 19.84 | 1,454,702 | +0.39(+2.01%) |
Jan 05, 2024 | 19.31 | 19.74 | 19.30 | 19.45 | 1,263,659 | -0.09(-0.46%) |
Jan 04, 2024 | 19.73 | 19.73 | 19.32 | 19.54 | 1,817,575 | +0.00(+0.00%) |
Jan 03, 2024 | 20.19 | 20.19 | 19.47 | 19.54 | 1,937,627 | -0.81(-3.98%) |
Jan 02, 2024 | 19.94 | 20.72 | 19.80 | 20.35 | 1,916,057 | +0.24(+1.19%) |
Dec 29, 2023 | 20.32 | 20.44 | 20.11 | 20.11 | 1,174,510 | -0.33(-1.61%) |
Dec 28, 2023 | 20.42 | 20.60 | 20.34 | 20.44 | 1,637,384 | -0.11(-0.54%) |
Dec 27, 2023 | 20.64 | 20.67 | 20.39 | 20.55 | 1,119,042 | +0.00(+0.00%) |
Dec 26, 2023 | 20.74 | 20.81 | 20.49 | 20.55 | 990,512 | -0.08(-0.39%) |
Dec 22, 2023 | 20.71 | 20.89 | 20.46 | 20.63 | 891,341 | -0.07(-0.34%) |
Dec 21, 2023 | 20.16 | 20.75 | 20.14 | 20.70 | 1,544,259 | +0.71(+3.55%) |
Dec 20, 2023 | 20.20 | 20.59 | 19.96 | 19.99 | 1,652,190 | -0.21(-1.04%) |
Dec 19, 2023 | 19.77 | 20.29 | 18.83 | 20.20 | 1,605,855 | +0.54(+2.75%) |
Dec 18, 2023 | 19.44 | 19.73 | 19.25 | 19.66 | 1,467,640 | +0.24(+1.24%) |
Dec 15, 2023 | 19.61 | 19.65 | 19.09 | 19.42 | 3,114,941 | -0.09(-0.46%) |
Dec 14, 2023 | 19.03 | 19.82 | 18.80 | 19.51 | 2,160,746 | +0.83(+4.44%) |
Dec 13, 2023 | 17.77 | 18.71 | 17.56 | 18.68 | 1,538,700 | +0.85(+4.77%) |
Dec 12, 2023 | 17.81 | 18.02 | 17.56 | 17.83 | 2,121,858 | +0.06(+0.34%) |
Dec 11, 2023 | 18.11 | 18.20 | 17.44 | 17.77 | 2,950,371 | -0.41(-2.26%) |
Dec 08, 2023 | 18.23 | 18.41 | 17.94 | 18.18 | 1,549,522 | -0.17(-0.93%) |
Dec 07, 2023 | 18.18 | 18.35 | 17.90 | 18.35 | 1,016,897 | +0.35(+1.94%) |
Dec 06, 2023 | 17.84 | 18.14 | 17.74 | 18.00 | 1,183,004 | +0.31(+1.75%) |
Dec 05, 2023 | 17.77 | 17.82 | 17.40 | 17.69 | 1,117,985 | -0.06(-0.34%) |
Dec 04, 2023 | 17.35 | 17.79 | 17.00 | 17.75 | 969,335 | +0.31(+1.78%) |