Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.98 | 16.07 | 15.68 | 15.83 | 2,413,632 | +0.09(+0.57%) |
Feb 28, 2024 | 15.36 | 16.00 | 15.33 | 15.74 | 977,285 | +0.15(+0.96%) |
Feb 27, 2024 | 15.75 | 15.84 | 15.43 | 15.59 | 1,519,576 | -0.03(-0.19%) |
Feb 26, 2024 | 15.98 | 16.07 | 15.53 | 15.62 | 2,896,378 | -0.43(-2.68%) |
Feb 23, 2024 | 16.26 | 16.54 | 16.04 | 16.05 | 2,445,405 | -0.14(-0.86%) |
Feb 22, 2024 | 15.94 | 16.42 | 15.66 | 16.19 | 3,557,845 | -0.42(-2.53%) |
Feb 21, 2024 | 16.32 | 16.64 | 16.19 | 16.61 | 2,724,595 | +0.31(+1.90%) |
Feb 20, 2024 | 15.77 | 16.37 | 15.71 | 16.30 | 1,752,336 | +0.23(+1.43%) |
Feb 16, 2024 | 15.82 | 16.11 | 15.70 | 16.07 | 1,318,528 | -0.05(-0.31%) |
Feb 15, 2024 | 15.76 | 16.12 | 15.74 | 16.12 | 1,559,687 | +0.58(+3.73%) |
Feb 14, 2024 | 15.57 | 15.70 | 15.28 | 15.54 | 2,260,945 | +0.18(+1.17%) |
Feb 13, 2024 | 15.33 | 15.51 | 15.13 | 15.36 | 1,718,102 | -0.70(-4.36%) |
Feb 12, 2024 | 15.79 | 16.12 | 15.79 | 16.06 | 1,293,073 | +0.33(+2.10%) |
Feb 09, 2024 | 15.60 | 15.80 | 15.41 | 15.73 | 1,317,123 | +0.15(+0.96%) |
Feb 08, 2024 | 15.03 | 15.59 | 15.03 | 15.58 | 1,237,236 | +0.47(+3.11%) |
Feb 07, 2024 | 15.13 | 15.22 | 14.86 | 15.11 | 961,871 | +0.00(+0.00%) |
Feb 06, 2024 | 15.02 | 15.26 | 14.93 | 15.11 | 740,650 | +0.03(+0.20%) |
Feb 05, 2024 | 15.10 | 15.27 | 14.96 | 15.08 | 1,071,789 | -0.29(-1.89%) |
Feb 02, 2024 | 15.17 | 15.46 | 15.01 | 15.37 | 1,176,479 | -0.05(-0.32%) |
Feb 01, 2024 | 15.29 | 15.43 | 14.99 | 15.42 | 1,073,706 | +0.21(+1.38%) |
Jan 31, 2024 | 15.69 | 15.78 | 15.20 | 15.21 | 1,461,214 | -0.50(-3.18%) |
Jan 30, 2024 | 15.64 | 15.90 | 15.64 | 15.71 | 906,611 | -0.10(-0.63%) |
Jan 29, 2024 | 15.68 | 15.83 | 15.54 | 15.81 | 1,287,936 | +0.12(+0.76%) |
Jan 26, 2024 | 15.71 | 15.79 | 15.52 | 15.69 | 1,113,569 | +0.08(+0.51%) |
Jan 25, 2024 | 15.87 | 15.90 | 15.40 | 15.61 | 1,453,938 | +0.08(+0.51%) |
Jan 24, 2024 | 16.15 | 16.15 | 15.45 | 15.53 | 1,859,543 | -0.31(-1.96%) |
Jan 23, 2024 | 16.30 | 16.38 | 15.84 | 15.84 | 1,965,350 | -0.33(-2.04%) |
Jan 22, 2024 | 16.31 | 16.57 | 16.09 | 16.17 | 4,099,270 | +0.12(+0.75%) |
Jan 19, 2024 | 15.42 | 16.20 | 15.25 | 16.05 | 2,771,924 | +0.74(+4.83%) |
Jan 18, 2024 | 15.24 | 15.31 | 14.91 | 15.31 | 1,013,034 | +0.20(+1.32%) |
Jan 17, 2024 | 15.12 | 15.45 | 14.98 | 15.11 | 1,608,234 | -0.36(-2.33%) |
Jan 16, 2024 | 15.20 | 15.51 | 15.11 | 15.47 | 1,387,618 | +0.02(+0.13%) |
Jan 12, 2024 | 15.74 | 15.85 | 15.38 | 15.45 | 741,592 | -0.06(-0.39%) |
Jan 11, 2024 | 15.48 | 15.60 | 15.32 | 15.51 | 1,349,121 | -0.14(-0.89%) |
Jan 10, 2024 | 15.64 | 15.87 | 15.57 | 15.65 | 1,195,589 | -0.01(-0.06%) |
Jan 09, 2024 | 15.77 | 15.83 | 15.63 | 15.66 | 1,297,206 | -0.40(-2.49%) |
Jan 08, 2024 | 15.56 | 16.07 | 15.56 | 16.06 | 1,234,441 | +0.39(+2.49%) |
Jan 05, 2024 | 15.49 | 15.98 | 15.46 | 15.67 | 1,470,034 | -0.02(-0.13%) |
Jan 04, 2024 | 15.52 | 15.80 | 15.33 | 15.69 | 3,117,797 | +0.33(+2.15%) |
Jan 03, 2024 | 15.62 | 15.62 | 15.25 | 15.36 | 2,565,174 | -0.48(-3.03%) |
Jan 02, 2024 | 15.91 | 16.09 | 15.73 | 15.84 | 1,373,628 | -0.13(-0.81%) |
Dec 29, 2023 | 16.30 | 16.31 | 15.97 | 15.97 | 1,107,254 | -0.35(-2.14%) |
Dec 28, 2023 | 16.28 | 16.40 | 16.09 | 16.32 | 1,163,821 | -0.02(-0.12%) |
Dec 27, 2023 | 16.29 | 16.37 | 16.14 | 16.34 | 1,655,884 | +0.04(+0.24%) |
Dec 26, 2023 | 16.19 | 16.30 | 15.95 | 16.30 | 1,412,212 | +0.27(+1.68%) |
Dec 22, 2023 | 15.98 | 16.11 | 15.87 | 16.03 | 1,976,132 | +0.22(+1.39%) |
Dec 21, 2023 | 15.72 | 15.84 | 15.53 | 15.81 | 1,920,612 | +0.39(+2.53%) |
Dec 20, 2023 | 15.20 | 15.80 | 15.13 | 15.42 | 3,881,683 | +0.13(+0.85%) |
Dec 19, 2023 | 15.12 | 15.69 | 15.07 | 15.29 | 6,361,698 | +0.53(+3.59%) |
Dec 18, 2023 | 14.52 | 14.79 | 14.37 | 14.76 | 2,811,566 | +0.33(+2.28%) |
Dec 15, 2023 | 14.81 | 14.81 | 14.22 | 14.43 | 3,404,817 | -0.28(-1.90%) |
Dec 14, 2023 | 14.50 | 15.21 | 14.50 | 14.71 | 3,211,804 | +0.64(+4.54%) |
Dec 13, 2023 | 13.56 | 14.17 | 13.36 | 14.07 | 1,830,463 | +0.47(+3.45%) |
Dec 12, 2023 | 13.49 | 13.70 | 13.39 | 13.60 | 1,577,584 | +0.13(+0.96%) |
Dec 11, 2023 | 13.43 | 13.55 | 13.38 | 13.47 | 1,854,188 | +0.07(+0.52%) |
Dec 08, 2023 | 13.26 | 13.41 | 13.14 | 13.40 | 1,270,539 | +0.12(+0.90%) |
Dec 07, 2023 | 13.03 | 13.30 | 12.94 | 13.28 | 964,086 | +0.26(+1.99%) |
Dec 06, 2023 | 13.31 | 13.44 | 13.01 | 13.02 | 1,321,483 | -0.16(-1.21%) |
Dec 05, 2023 | 13.50 | 13.54 | 12.96 | 13.18 | 1,513,986 | -0.42(-3.08%) |
Dec 04, 2023 | 13.09 | 13.60 | 13.04 | 13.60 | 2,514,213 | +0.53(+4.05%) |