Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.29 | 16.65 | 16.08 | 16.27 | 1,516,098 | +0.34(+2.13%) |
Feb 28, 2024 | 16.28 | 16.48 | 15.90 | 15.93 | 596,340 | -0.61(-3.69%) |
Feb 27, 2024 | 16.43 | 16.74 | 16.02 | 16.54 | 761,142 | +0.36(+2.22%) |
Feb 26, 2024 | 15.85 | 16.45 | 15.81 | 16.18 | 677,338 | +0.32(+2.02%) |
Feb 23, 2024 | 16.07 | 16.32 | 15.83 | 15.86 | 847,000 | -0.24(-1.49%) |
Feb 22, 2024 | 17.37 | 17.54 | 15.94 | 16.10 | 2,294,702 | -1.00(-5.85%) |
Feb 21, 2024 | 18.00 | 18.41 | 16.99 | 17.10 | 1,843,862 | +0.15(+0.88%) |
Feb 20, 2024 | 17.50 | 17.77 | 16.58 | 16.95 | 1,205,966 | -0.74(-4.18%) |
Feb 16, 2024 | 18.14 | 18.54 | 17.55 | 17.69 | 1,100,516 | -0.46(-2.53%) |
Feb 15, 2024 | 18.95 | 19.06 | 17.82 | 18.15 | 1,381,188 | -0.63(-3.35%) |
Feb 14, 2024 | 17.50 | 18.80 | 17.40 | 18.78 | 1,571,941 | +1.76(+10.34%) |
Feb 13, 2024 | 16.90 | 17.63 | 16.65 | 17.02 | 1,430,750 | -1.09(-5.99%) |
Feb 12, 2024 | 17.40 | 18.33 | 17.39 | 18.11 | 1,658,031 | +0.89(+5.20%) |
Feb 09, 2024 | 16.97 | 17.49 | 16.78 | 17.21 | 1,693,559 | +0.38(+2.26%) |
Feb 08, 2024 | 15.40 | 17.28 | 15.27 | 16.83 | 2,198,851 | +1.47(+9.57%) |
Feb 07, 2024 | 15.13 | 15.65 | 14.77 | 15.36 | 1,234,014 | +0.33(+2.20%) |
Feb 06, 2024 | 14.86 | 15.05 | 14.56 | 15.03 | 866,366 | +0.33(+2.24%) |
Feb 05, 2024 | 15.06 | 15.21 | 14.54 | 14.70 | 1,009,671 | -0.36(-2.39%) |
Feb 02, 2024 | 14.93 | 15.44 | 14.78 | 15.06 | 1,142,910 | -0.04(-0.26%) |
Feb 01, 2024 | 15.10 | 15.14 | 14.63 | 15.10 | 1,467,494 | +0.25(+1.68%) |
Jan 31, 2024 | 15.60 | 15.70 | 14.85 | 14.85 | 1,916,134 | -0.95(-6.01%) |
Jan 30, 2024 | 16.00 | 16.05 | 15.23 | 15.80 | 1,508,358 | -0.39(-2.41%) |
Jan 29, 2024 | 15.83 | 16.22 | 15.53 | 16.19 | 1,108,622 | +0.43(+2.73%) |
Jan 26, 2024 | 16.34 | 16.44 | 15.62 | 15.76 | 1,623,292 | -0.59(-3.61%) |
Jan 25, 2024 | 17.25 | 17.40 | 16.06 | 16.35 | 1,750,018 | -0.58(-3.45%) |
Jan 24, 2024 | 17.11 | 17.80 | 16.38 | 16.93 | 3,147,958 | +0.18(+1.10%) |
Jan 23, 2024 | 16.64 | 17.38 | 16.31 | 16.75 | 1,695,941 | +0.36(+2.20%) |
Jan 22, 2024 | 16.79 | 17.29 | 16.21 | 16.39 | 2,052,389 | -0.21(-1.27%) |
Jan 19, 2024 | 17.14 | 17.16 | 16.59 | 16.60 | 2,979,566 | -0.52(-3.04%) |
Jan 18, 2024 | 17.70 | 17.94 | 16.97 | 17.12 | 1,403,485 | -0.02(-0.12%) |
Jan 17, 2024 | 16.98 | 17.39 | 16.71 | 17.14 | 1,347,712 | -0.15(-0.87%) |
Jan 16, 2024 | 17.30 | 18.32 | 17.05 | 17.29 | 1,854,957 | -0.18(-1.03%) |
Jan 12, 2024 | 18.19 | 18.60 | 17.28 | 17.47 | 2,528,067 | -0.76(-4.17%) |
Jan 11, 2024 | 18.74 | 19.25 | 17.60 | 18.23 | 3,961,511 | -0.36(-1.94%) |
Jan 10, 2024 | 18.77 | 20.29 | 18.27 | 18.59 | 9,411,002 | -3.76(-16.82%) |
Jan 09, 2024 | 21.84 | 23.09 | 21.15 | 22.35 | 3,818,680 | +0.34(+1.54%) |
Jan 08, 2024 | 22.70 | 23.00 | 21.47 | 22.01 | 2,089,599 | -0.48(-2.13%) |
Jan 05, 2024 | 22.36 | 23.07 | 22.19 | 22.49 | 930,527 | -0.08(-0.35%) |
Jan 04, 2024 | 22.69 | 23.45 | 22.22 | 22.57 | 1,100,637 | -0.50(-2.17%) |
Jan 03, 2024 | 24.20 | 24.20 | 22.54 | 23.07 | 2,503,587 | -1.88(-7.54%) |
Jan 02, 2024 | 26.30 | 26.30 | 24.60 | 24.95 | 1,262,929 | -1.58(-5.96%) |
Dec 29, 2023 | 27.91 | 27.91 | 25.94 | 26.53 | 1,235,055 | -1.35(-4.84%) |
Dec 28, 2023 | 28.90 | 28.95 | 27.73 | 27.88 | 617,492 | -1.02(-3.51%) |
Dec 27, 2023 | 29.72 | 30.00 | 28.40 | 28.89 | 607,129 | -0.41(-1.42%) |
Dec 26, 2023 | 28.27 | 29.46 | 27.86 | 29.31 | 606,107 | +1.11(+3.94%) |
Dec 22, 2023 | 28.70 | 28.70 | 27.75 | 28.20 | 448,724 | -0.13(-0.46%) |
Dec 21, 2023 | 28.50 | 29.10 | 27.46 | 28.33 | 698,325 | +1.05(+3.85%) |
Dec 20, 2023 | 28.13 | 29.36 | 27.12 | 27.28 | 1,103,017 | -1.05(-3.71%) |
Dec 19, 2023 | 28.16 | 29.09 | 27.88 | 28.33 | 709,208 | +0.40(+1.43%) |
Dec 18, 2023 | 27.64 | 28.91 | 27.45 | 27.93 | 1,077,916 | +0.29(+1.05%) |
Dec 15, 2023 | 30.05 | 30.11 | 27.45 | 27.64 | 1,640,869 | -2.25(-7.53%) |
Dec 14, 2023 | 28.90 | 30.50 | 28.10 | 29.89 | 2,195,713 | +3.02(+11.24%) |
Dec 13, 2023 | 25.28 | 27.30 | 24.89 | 26.87 | 881,211 | +1.63(+6.46%) |
Dec 12, 2023 | 25.76 | 25.76 | 24.51 | 25.24 | 729,833 | -0.52(-2.02%) |
Dec 11, 2023 | 25.62 | 26.58 | 25.10 | 25.76 | 1,068,510 | -0.13(-0.50%) |
Dec 08, 2023 | 24.73 | 26.02 | 24.60 | 25.89 | 796,697 | +1.17(+4.73%) |
Dec 07, 2023 | 24.36 | 24.76 | 23.85 | 24.72 | 521,636 | +0.49(+2.02%) |
Dec 06, 2023 | 25.38 | 25.94 | 24.18 | 24.23 | 749,981 | -0.61(-2.46%) |
Dec 05, 2023 | 24.59 | 25.37 | 23.94 | 24.84 | 901,842 | +0.15(+0.61%) |
Dec 04, 2023 | 23.80 | 25.75 | 23.54 | 24.69 | 1,074,380 | +0.61(+2.53%) |