Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.14 | 14.51 | 14.10 | 14.40 | 2,909,376 | +0.27(+1.91%) |
Feb 28, 2024 | 14.35 | 14.70 | 14.11 | 14.13 | 1,914,194 | -0.45(-3.09%) |
Feb 27, 2024 | 14.60 | 14.79 | 14.21 | 14.58 | 3,998,289 | +1.04(+7.68%) |
Feb 26, 2024 | 13.85 | 13.93 | 13.53 | 13.54 | 1,580,468 | -0.38(-2.73%) |
Feb 23, 2024 | 13.79 | 14.15 | 13.70 | 13.92 | 1,894,200 | -0.05(-0.36%) |
Feb 22, 2024 | 14.27 | 14.31 | 13.87 | 13.97 | 2,756,082 | +0.51(+3.79%) |
Feb 21, 2024 | 13.40 | 13.49 | 13.32 | 13.46 | 1,562,892 | -0.03(-0.22%) |
Feb 20, 2024 | 13.51 | 13.56 | 13.23 | 13.49 | 1,895,518 | -0.05(-0.37%) |
Feb 16, 2024 | 13.75 | 13.84 | 13.52 | 13.54 | 1,298,472 | -0.38(-2.73%) |
Feb 15, 2024 | 13.95 | 14.20 | 13.81 | 13.92 | 2,116,479 | -0.01(-0.07%) |
Feb 14, 2024 | 13.95 | 14.04 | 13.58 | 13.93 | 1,569,225 | +0.15(+1.09%) |
Feb 13, 2024 | 13.72 | 13.91 | 13.58 | 13.78 | 1,725,883 | -0.35(-2.48%) |
Feb 12, 2024 | 13.94 | 14.27 | 13.93 | 14.13 | 1,741,329 | +0.20(+1.44%) |
Feb 09, 2024 | 14.27 | 14.32 | 13.69 | 13.93 | 2,932,014 | -0.36(-2.52%) |
Feb 08, 2024 | 14.25 | 14.36 | 14.05 | 14.29 | 1,395,334 | -0.05(-0.35%) |
Feb 07, 2024 | 14.59 | 14.62 | 14.22 | 14.34 | 1,560,261 | -0.28(-1.92%) |
Feb 06, 2024 | 14.34 | 14.70 | 14.20 | 14.62 | 1,817,311 | +0.19(+1.32%) |
Feb 05, 2024 | 14.80 | 14.80 | 14.32 | 14.43 | 1,734,821 | -0.61(-4.06%) |
Feb 02, 2024 | 15.25 | 15.25 | 14.79 | 15.04 | 2,947,749 | -0.31(-2.02%) |
Feb 01, 2024 | 15.58 | 15.76 | 14.86 | 15.35 | 3,368,800 | +0.19(+1.25%) |
Jan 31, 2024 | 14.94 | 15.66 | 14.91 | 15.16 | 3,290,197 | +0.10(+0.66%) |
Jan 30, 2024 | 15.40 | 15.73 | 15.03 | 15.06 | 2,444,438 | -0.04(-0.26%) |
Jan 29, 2024 | 14.36 | 15.10 | 14.36 | 15.10 | 2,099,438 | +0.62(+4.28%) |
Jan 26, 2024 | 15.10 | 15.11 | 14.48 | 14.48 | 1,934,242 | -0.54(-3.60%) |
Jan 25, 2024 | 14.89 | 15.06 | 14.82 | 15.02 | 2,385,056 | +0.34(+2.32%) |
Jan 24, 2024 | 15.03 | 15.21 | 14.67 | 14.68 | 1,961,250 | -0.14(-0.94%) |
Jan 23, 2024 | 14.98 | 15.25 | 14.79 | 14.82 | 1,961,569 | -0.38(-2.50%) |
Jan 22, 2024 | 15.87 | 15.95 | 14.96 | 15.20 | 3,247,950 | -0.56(-3.55%) |
Jan 19, 2024 | 15.62 | 15.76 | 15.30 | 15.76 | 1,512,245 | +0.03(+0.19%) |
Jan 18, 2024 | 15.55 | 16.02 | 15.36 | 15.73 | 1,949,862 | +0.42(+2.74%) |
Jan 17, 2024 | 14.99 | 15.37 | 14.98 | 15.31 | 1,446,497 | -0.08(-0.52%) |
Jan 16, 2024 | 15.05 | 15.43 | 14.96 | 15.39 | 1,251,686 | +0.04(+0.26%) |
Jan 12, 2024 | 15.89 | 15.89 | 15.19 | 15.35 | 2,097,513 | -0.43(-2.72%) |
Jan 11, 2024 | 16.00 | 16.05 | 15.52 | 15.78 | 1,299,248 | -0.21(-1.31%) |
Jan 10, 2024 | 15.64 | 16.10 | 15.58 | 15.99 | 1,465,154 | +0.27(+1.72%) |
Jan 09, 2024 | 15.49 | 15.93 | 15.47 | 15.72 | 1,174,828 | -0.04(-0.25%) |
Jan 08, 2024 | 15.83 | 15.94 | 15.52 | 15.76 | 1,260,500 | -0.02(-0.13%) |
Jan 05, 2024 | 15.33 | 15.89 | 15.28 | 15.78 | 1,927,242 | +0.52(+3.41%) |
Jan 04, 2024 | 14.89 | 15.51 | 14.85 | 15.26 | 1,849,864 | +0.36(+2.42%) |
Jan 03, 2024 | 15.24 | 15.36 | 14.80 | 14.90 | 2,037,798 | -0.87(-5.52%) |
Jan 02, 2024 | 16.70 | 16.70 | 15.71 | 15.77 | 1,934,137 | -1.09(-6.47%) |
Dec 29, 2023 | 16.95 | 17.18 | 16.85 | 16.86 | 1,774,928 | -0.10(-0.59%) |
Dec 28, 2023 | 17.00 | 17.07 | 16.88 | 16.96 | 928,776 | +0.09(+0.53%) |
Dec 27, 2023 | 16.70 | 16.89 | 16.57 | 16.87 | 1,709,971 | -0.09(-0.53%) |
Dec 26, 2023 | 17.15 | 17.18 | 16.74 | 16.96 | 2,072,176 | -0.31(-1.80%) |
Dec 22, 2023 | 17.34 | 17.95 | 17.04 | 17.27 | 2,541,415 | -0.22(-1.26%) |
Dec 21, 2023 | 16.84 | 17.75 | 16.79 | 17.49 | 3,274,981 | +0.96(+5.81%) |
Dec 20, 2023 | 17.04 | 17.09 | 16.52 | 16.53 | 2,065,326 | -0.49(-2.88%) |
Dec 19, 2023 | 16.80 | 17.15 | 16.75 | 17.02 | 1,426,109 | +0.33(+1.98%) |
Dec 18, 2023 | 16.85 | 17.00 | 16.61 | 16.69 | 1,812,875 | -0.27(-1.59%) |
Dec 15, 2023 | 16.98 | 17.19 | 16.90 | 16.96 | 1,875,881 | -0.14(-0.82%) |
Dec 14, 2023 | 16.80 | 17.45 | 16.80 | 17.10 | 2,504,677 | +0.53(+3.20%) |
Dec 13, 2023 | 16.03 | 16.59 | 15.98 | 16.57 | 1,830,676 | +0.40(+2.47%) |
Dec 12, 2023 | 16.02 | 16.34 | 15.98 | 16.17 | 1,925,385 | +0.19(+1.19%) |
Dec 11, 2023 | 16.37 | 16.37 | 15.83 | 15.98 | 2,589,667 | -0.42(-2.56%) |
Dec 08, 2023 | 16.21 | 16.41 | 16.11 | 16.40 | 2,025,583 | +0.25(+1.55%) |
Dec 07, 2023 | 15.89 | 16.23 | 15.73 | 16.15 | 2,183,084 | +0.49(+3.13%) |
Dec 06, 2023 | 15.19 | 15.98 | 15.17 | 15.66 | 1,977,530 | +0.81(+5.45%) |
Dec 05, 2023 | 14.64 | 14.95 | 14.58 | 14.85 | 1,102,378 | +0.14(+0.95%) |
Dec 04, 2023 | 14.16 | 14.76 | 14.16 | 14.71 | 1,493,259 | +0.58(+4.10%) |