Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.52 | 17.63 | 17.33 | 17.44 | 3,914,989 | +0.06(+0.34%) |
Feb 28, 2024 | 17.50 | 17.65 | 17.36 | 17.38 | 3,307,660 | -0.16(-0.90%) |
Feb 27, 2024 | 17.23 | 17.57 | 17.18 | 17.54 | 6,276,036 | +0.32(+1.89%) |
Feb 26, 2024 | 17.20 | 17.37 | 16.96 | 17.22 | 6,208,481 | -0.09(-0.51%) |
Feb 23, 2024 | 17.32 | 17.48 | 17.11 | 17.31 | 9,439,455 | -0.31(-1.79%) |
Feb 22, 2024 | 17.33 | 18.71 | 17.21 | 17.62 | 32,373,176 | +1.47(+9.07%) |
Feb 21, 2024 | 16.04 | 16.28 | 15.96 | 16.15 | 1,912,366 | +0.25(+1.55%) |
Feb 20, 2024 | 16.01 | 16.06 | 15.74 | 15.91 | 2,406,059 | -0.15(-0.92%) |
Feb 16, 2024 | 16.03 | 16.21 | 15.98 | 16.06 | 1,315,837 | +0.03(+0.18%) |
Feb 15, 2024 | 15.40 | 16.07 | 15.40 | 16.03 | 2,502,608 | +0.65(+4.22%) |
Feb 14, 2024 | 15.53 | 15.61 | 15.31 | 15.38 | 2,194,477 | -0.05(-0.32%) |
Feb 13, 2024 | 15.59 | 15.63 | 15.30 | 15.43 | 1,955,063 | -0.23(-1.45%) |
Feb 12, 2024 | 15.30 | 15.79 | 15.30 | 15.65 | 3,190,533 | +0.35(+2.32%) |
Feb 09, 2024 | 15.41 | 15.57 | 15.23 | 15.30 | 5,461,116 | +0.05(+0.32%) |
Feb 08, 2024 | 14.15 | 15.51 | 14.13 | 15.25 | 17,223,344 | +1.15(+8.17%) |
Feb 07, 2024 | 13.91 | 14.10 | 13.82 | 14.10 | 2,159,949 | +0.22(+1.56%) |
Feb 06, 2024 | 13.72 | 13.93 | 13.67 | 13.88 | 1,579,720 | +0.24(+1.73%) |
Feb 05, 2024 | 13.35 | 13.68 | 13.24 | 13.65 | 2,975,144 | +0.21(+1.54%) |
Feb 02, 2024 | 13.82 | 13.87 | 13.44 | 13.44 | 2,532,126 | -0.51(-3.67%) |
Feb 01, 2024 | 14.36 | 14.48 | 13.83 | 13.95 | 1,716,233 | -0.33(-2.34%) |
Jan 31, 2024 | 14.50 | 14.54 | 14.25 | 14.28 | 1,282,764 | -0.21(-1.43%) |
Jan 30, 2024 | 14.10 | 14.50 | 14.06 | 14.49 | 964,431 | +0.24(+1.66%) |
Jan 29, 2024 | 14.34 | 14.36 | 14.08 | 14.26 | 826,016 | -0.11(-0.75%) |
Jan 26, 2024 | 14.21 | 14.41 | 13.94 | 14.36 | 2,417,242 | +0.20(+1.39%) |
Jan 25, 2024 | 14.12 | 14.32 | 14.04 | 14.17 | 1,584,894 | +0.11(+0.77%) |
Jan 24, 2024 | 13.96 | 14.11 | 13.92 | 14.06 | 790,634 | +0.18(+1.28%) |
Jan 23, 2024 | 13.68 | 13.91 | 13.66 | 13.88 | 891,976 | +0.17(+1.22%) |
Jan 22, 2024 | 13.58 | 13.82 | 13.51 | 13.71 | 736,354 | +0.10(+0.72%) |
Jan 19, 2024 | 13.59 | 13.71 | 13.56 | 13.62 | 964,743 | +0.01(+0.07%) |
Jan 18, 2024 | 13.73 | 13.73 | 13.51 | 13.61 | 1,022,088 | -0.08(-0.58%) |
Jan 17, 2024 | 13.67 | 13.80 | 13.64 | 13.68 | 1,473,982 | -0.25(-1.77%) |
Jan 16, 2024 | 14.32 | 14.36 | 13.84 | 13.93 | 1,278,613 | -0.45(-3.15%) |
Jan 12, 2024 | 14.68 | 14.79 | 14.32 | 14.38 | 770,213 | +0.01(+0.07%) |
Jan 11, 2024 | 14.21 | 14.41 | 14.10 | 14.37 | 1,147,182 | +0.19(+1.32%) |
Jan 10, 2024 | 14.44 | 14.46 | 14.12 | 14.19 | 812,921 | -0.22(-1.50%) |
Jan 09, 2024 | 14.52 | 14.52 | 14.18 | 14.40 | 1,924,786 | -0.10(-0.68%) |
Jan 08, 2024 | 14.38 | 14.50 | 14.14 | 14.50 | 1,880,957 | -0.18(-1.21%) |
Jan 05, 2024 | 14.88 | 14.91 | 14.62 | 14.68 | 1,604,787 | -0.10(-0.67%) |
Jan 04, 2024 | 15.32 | 15.34 | 14.76 | 14.78 | 1,054,100 | -0.41(-2.72%) |
Jan 03, 2024 | 15.09 | 15.32 | 14.93 | 15.19 | 990,279 | +0.17(+1.11%) |
Jan 02, 2024 | 15.12 | 15.26 | 14.94 | 15.02 | 1,389,873 | -0.07(-0.46%) |
Dec 29, 2023 | 15.08 | 15.19 | 15.00 | 15.09 | 1,450,228 | +0.03(+0.20%) |
Dec 28, 2023 | 15.28 | 15.37 | 15.05 | 15.06 | 1,589,468 | -0.31(-1.98%) |
Dec 27, 2023 | 15.54 | 15.63 | 15.34 | 15.37 | 910,633 | -0.22(-1.39%) |
Dec 26, 2023 | 15.36 | 15.70 | 15.34 | 15.58 | 1,176,434 | +0.35(+2.33%) |
Dec 22, 2023 | 15.26 | 15.38 | 15.13 | 15.23 | 1,112,492 | +0.03(+0.19%) |
Dec 21, 2023 | 15.02 | 15.20 | 14.91 | 15.20 | 1,358,301 | +0.26(+1.71%) |
Dec 20, 2023 | 15.08 | 15.44 | 14.93 | 14.94 | 1,673,178 | -0.12(-0.78%) |
Dec 19, 2023 | 14.95 | 15.10 | 14.77 | 15.06 | 1,539,191 | +0.22(+1.46%) |
Dec 18, 2023 | 14.85 | 15.06 | 14.76 | 14.85 | 1,296,768 | +0.30(+2.10%) |
Dec 15, 2023 | 14.78 | 14.87 | 14.43 | 14.54 | 1,501,970 | -0.27(-1.79%) |
Dec 14, 2023 | 14.61 | 14.91 | 14.58 | 14.81 | 1,930,272 | +0.39(+2.73%) |
Dec 13, 2023 | 14.28 | 14.46 | 14.02 | 14.41 | 3,793,254 | +0.19(+1.31%) |
Dec 12, 2023 | 14.49 | 14.49 | 14.06 | 14.23 | 2,174,252 | -0.39(-2.69%) |
Dec 11, 2023 | 14.76 | 14.78 | 14.54 | 14.62 | 1,231,626 | -0.14(-0.93%) |
Dec 08, 2023 | 14.67 | 15.01 | 14.67 | 14.76 | 1,180,666 | +0.17(+1.15%) |
Dec 07, 2023 | 14.67 | 14.77 | 14.49 | 14.59 | 1,185,163 | +0.06(+0.41%) |
Dec 06, 2023 | 14.90 | 15.03 | 14.52 | 14.53 | 2,247,398 | -0.48(-3.21%) |
Dec 05, 2023 | 15.37 | 15.42 | 15.00 | 15.01 | 1,381,563 | -0.34(-2.24%) |
Dec 04, 2023 | 15.60 | 15.60 | 15.33 | 15.36 | 1,080,893 | -0.33(-2.13%) |