Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.12 | 14.25 | 13.87 | 13.96 | 6,425,983 | +0.05(+0.36%) |
Feb 28, 2024 | 13.93 | 14.08 | 13.83 | 13.91 | 5,897,214 | -0.08(-0.57%) |
Feb 27, 2024 | 13.78 | 14.05 | 13.76 | 13.99 | 6,188,225 | +0.25(+1.80%) |
Feb 26, 2024 | 13.86 | 14.00 | 13.68 | 13.74 | 5,396,503 | -0.18(-1.28%) |
Feb 23, 2024 | 13.90 | 14.00 | 13.80 | 13.92 | 3,356,828 | +0.02(+0.14%) |
Feb 22, 2024 | 13.90 | 14.08 | 13.84 | 13.90 | 5,522,078 | -0.01(-0.07%) |
Feb 21, 2024 | 13.81 | 13.94 | 13.71 | 13.91 | 5,070,040 | -0.07(-0.50%) |
Feb 20, 2024 | 13.77 | 14.21 | 13.71 | 13.98 | 6,731,669 | +0.24(+1.73%) |
Feb 16, 2024 | 13.78 | 13.97 | 13.73 | 13.74 | 5,023,697 | -0.19(-1.35%) |
Feb 15, 2024 | 13.86 | 14.17 | 13.76 | 13.93 | 7,599,727 | +0.13(+0.93%) |
Feb 14, 2024 | 13.80 | 13.84 | 13.56 | 13.80 | 5,014,267 | +0.17(+1.23%) |
Feb 13, 2024 | 13.51 | 13.72 | 13.44 | 13.63 | 8,509,833 | -0.30(-2.13%) |
Feb 12, 2024 | 13.65 | 14.10 | 13.64 | 13.93 | 7,990,426 | +0.33(+2.40%) |
Feb 09, 2024 | 13.58 | 13.76 | 13.52 | 13.60 | 5,922,477 | -0.05(-0.36%) |
Feb 08, 2024 | 13.41 | 13.70 | 13.32 | 13.65 | 6,428,125 | +0.13(+0.95%) |
Feb 07, 2024 | 13.63 | 13.81 | 13.31 | 13.52 | 6,554,280 | -0.15(-1.09%) |
Feb 06, 2024 | 13.69 | 14.04 | 13.61 | 13.67 | 8,884,818 | -0.01(-0.07%) |
Feb 05, 2024 | 13.62 | 13.87 | 13.57 | 13.68 | 6,182,511 | -0.11(-0.79%) |
Feb 02, 2024 | 13.57 | 13.94 | 13.54 | 13.79 | 10,927,535 | +0.03(+0.22%) |
Feb 01, 2024 | 14.16 | 14.19 | 13.41 | 13.76 | 14,107,815 | -0.34(-2.39%) |
Jan 31, 2024 | 14.09 | 14.57 | 14.00 | 14.10 | 12,966,492 | -0.56(-3.85%) |
Jan 30, 2024 | 14.72 | 14.75 | 14.58 | 14.66 | 4,734,785 | -0.07(-0.47%) |
Jan 29, 2024 | 14.52 | 14.73 | 14.40 | 14.73 | 5,769,441 | +0.22(+1.50%) |
Jan 26, 2024 | 14.61 | 14.78 | 14.44 | 14.51 | 4,910,680 | -0.09(-0.61%) |
Jan 25, 2024 | 15.04 | 15.09 | 14.47 | 14.60 | 9,146,716 | -0.37(-2.45%) |
Jan 24, 2024 | 14.85 | 15.21 | 14.55 | 14.97 | 17,927,082 | +0.87(+6.18%) |
Jan 23, 2024 | 14.25 | 14.29 | 13.99 | 14.10 | 4,790,621 | -0.06(-0.42%) |
Jan 22, 2024 | 14.02 | 14.17 | 13.91 | 14.16 | 8,619,131 | +0.22(+1.56%) |
Jan 19, 2024 | 13.78 | 14.06 | 13.68 | 13.94 | 10,495,529 | +0.16(+1.15%) |
Jan 18, 2024 | 13.36 | 13.85 | 13.34 | 13.78 | 17,975,330 | +0.66(+5.06%) |
Jan 17, 2024 | 12.91 | 13.18 | 12.82 | 13.12 | 10,633,324 | -0.03(-0.23%) |
Jan 16, 2024 | 13.33 | 13.40 | 13.12 | 13.15 | 7,698,959 | -0.39(-2.85%) |
Jan 12, 2024 | 13.86 | 13.91 | 13.46 | 13.53 | 6,190,418 | -0.24(-1.73%) |
Jan 11, 2024 | 14.01 | 14.01 | 13.61 | 13.77 | 7,623,316 | -0.31(-2.18%) |
Jan 10, 2024 | 14.15 | 14.15 | 13.90 | 14.08 | 6,202,146 | -0.10(-0.70%) |
Jan 09, 2024 | 14.30 | 14.36 | 14.12 | 14.18 | 5,798,933 | -0.23(-1.58%) |
Jan 08, 2024 | 14.26 | 14.42 | 14.17 | 14.40 | 7,639,248 | +0.06(+0.41%) |
Jan 05, 2024 | 13.90 | 14.54 | 13.86 | 14.34 | 15,113,295 | +0.48(+3.50%) |
Jan 04, 2024 | 13.95 | 14.16 | 13.85 | 13.86 | 5,797,010 | -0.09(-0.64%) |
Jan 03, 2024 | 14.12 | 14.12 | 13.91 | 13.95 | 10,923,760 | -0.36(-2.49%) |
Jan 02, 2024 | 13.93 | 14.41 | 13.88 | 14.30 | 10,649,618 | +0.29(+2.05%) |
Dec 29, 2023 | 14.16 | 14.18 | 13.94 | 14.02 | 6,506,399 | -0.19(-1.32%) |
Dec 28, 2023 | 13.94 | 14.22 | 13.94 | 14.21 | 6,429,095 | +0.21(+1.48%) |
Dec 27, 2023 | 14.01 | 14.09 | 13.92 | 14.00 | 5,102,196 | +0.04(+0.28%) |
Dec 26, 2023 | 13.76 | 14.03 | 13.68 | 13.96 | 5,042,220 | +0.20(+1.44%) |
Dec 22, 2023 | 13.70 | 13.82 | 13.64 | 13.76 | 4,125,801 | +0.15(+1.09%) |
Dec 21, 2023 | 13.70 | 13.72 | 13.43 | 13.61 | 5,452,356 | +0.08(+0.59%) |
Dec 20, 2023 | 13.72 | 13.95 | 13.50 | 13.53 | 6,070,002 | -0.30(-2.15%) |
Dec 19, 2023 | 13.54 | 13.84 | 13.39 | 13.83 | 8,989,479 | +0.35(+2.57%) |
Dec 18, 2023 | 13.75 | 13.83 | 13.47 | 13.48 | 8,052,899 | -0.16(-1.16%) |
Dec 15, 2023 | 13.86 | 13.88 | 13.51 | 13.64 | 18,093,000 | -0.29(-2.06%) |
Dec 14, 2023 | 14.03 | 14.35 | 13.84 | 13.93 | 15,396,750 | +0.27(+1.96%) |
Dec 13, 2023 | 13.07 | 13.78 | 13.07 | 13.66 | 11,765,325 | +0.58(+4.42%) |
Dec 12, 2023 | 13.22 | 13.31 | 13.04 | 13.08 | 6,070,055 | -0.16(-1.18%) |
Dec 11, 2023 | 13.38 | 13.60 | 13.22 | 13.24 | 6,481,953 | -0.11(-0.81%) |
Dec 08, 2023 | 13.23 | 13.42 | 13.15 | 13.35 | 7,829,285 | +0.20(+1.49%) |
Dec 07, 2023 | 13.21 | 13.33 | 13.01 | 13.15 | 9,031,282 | +0.03(+0.22%) |
Dec 06, 2023 | 13.42 | 13.71 | 13.11 | 13.12 | 10,102,609 | -0.18(-1.33%) |
Dec 05, 2023 | 13.43 | 13.64 | 13.15 | 13.30 | 12,709,607 | +0.09(+0.67%) |
Dec 04, 2023 | 12.90 | 13.27 | 12.90 | 13.21 | 15,118,011 | +0.15(+1.12%) |