Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.50 | 16.59 | 16.39 | 16.41 | 47,595,180 | -0.03(-0.18%) |
Feb 28, 2024 | 16.30 | 16.52 | 16.29 | 16.44 | 34,589,528 | +0.13(+0.77%) |
Feb 27, 2024 | 16.10 | 16.33 | 16.03 | 16.31 | 29,244,306 | +0.22(+1.39%) |
Feb 26, 2024 | 16.28 | 16.31 | 16.01 | 16.09 | 27,653,792 | -0.19(-1.19%) |
Feb 23, 2024 | 16.12 | 16.34 | 16.03 | 16.28 | 33,291,896 | +0.20(+1.27%) |
Feb 22, 2024 | 16.26 | 16.26 | 15.92 | 16.08 | 61,838,132 | -0.40(-2.41%) |
Feb 21, 2024 | 16.40 | 16.49 | 16.32 | 16.48 | 23,360,912 | +0.09(+0.53%) |
Feb 20, 2024 | 16.36 | 16.60 | 16.35 | 16.39 | 30,018,288 | -0.06(-0.35%) |
Feb 16, 2024 | 16.43 | 16.55 | 16.25 | 16.45 | 29,761,506 | -0.12(-0.70%) |
Feb 15, 2024 | 16.42 | 16.69 | 16.42 | 16.57 | 26,732,556 | +0.17(+1.06%) |
Feb 14, 2024 | 16.45 | 16.57 | 16.32 | 16.39 | 27,302,020 | +0.01(+0.06%) |
Feb 13, 2024 | 16.50 | 16.67 | 16.24 | 16.38 | 30,673,982 | -0.12(-0.70%) |
Feb 12, 2024 | 16.32 | 16.54 | 16.25 | 16.50 | 32,131,644 | +0.17(+1.07%) |
Feb 09, 2024 | 16.28 | 16.36 | 16.06 | 16.32 | 45,832,524 | +0.02(+0.12%) |
Feb 08, 2024 | 16.77 | 16.77 | 16.23 | 16.30 | 69,326,528 | -0.49(-2.94%) |
Feb 07, 2024 | 17.06 | 17.08 | 16.77 | 16.80 | 34,935,068 | -0.27(-1.59%) |
Feb 06, 2024 | 17.12 | 17.23 | 17.01 | 17.07 | 26,548,544 | -0.12(-0.68%) |
Feb 05, 2024 | 17.17 | 17.32 | 17.04 | 17.19 | 32,473,026 | -0.10(-0.56%) |
Feb 02, 2024 | 17.38 | 17.43 | 17.21 | 17.28 | 34,300,316 | -0.20(-1.16%) |
Feb 01, 2024 | 17.54 | 17.60 | 17.27 | 17.49 | 73,911,544 | +0.34(+1.98%) |
Jan 31, 2024 | 16.97 | 17.27 | 16.96 | 17.15 | 54,616,012 | +0.16(+0.91%) |
Jan 30, 2024 | 16.72 | 17.05 | 16.65 | 16.99 | 56,668,056 | +0.27(+1.62%) |
Jan 29, 2024 | 16.69 | 16.75 | 16.53 | 16.72 | 39,455,488 | -0.04(-0.23%) |
Jan 26, 2024 | 16.62 | 16.85 | 16.59 | 16.76 | 39,787,640 | +0.11(+0.64%) |
Jan 25, 2024 | 16.26 | 16.66 | 16.18 | 16.65 | 56,153,004 | +0.48(+3.00%) |
Jan 24, 2024 | 16.05 | 16.52 | 15.96 | 16.17 | 81,687,200 | -0.49(-2.97%) |
Jan 23, 2024 | 16.52 | 16.72 | 16.46 | 16.66 | 61,727,024 | +0.38(+2.32%) |
Jan 22, 2024 | 16.21 | 16.38 | 16.13 | 16.28 | 45,458,136 | +0.13(+0.78%) |
Jan 19, 2024 | 16.15 | 16.27 | 15.89 | 16.16 | 54,225,860 | +0.26(+1.65%) |
Jan 18, 2024 | 15.79 | 15.92 | 15.69 | 15.90 | 36,233,856 | -0.01(-0.06%) |
Jan 17, 2024 | 15.88 | 16.12 | 15.85 | 15.91 | 40,500,388 | -0.03(-0.18%) |
Jan 16, 2024 | 15.92 | 16.09 | 15.84 | 15.94 | 40,264,032 | -0.04(-0.24%) |
Jan 12, 2024 | 15.84 | 16.11 | 15.82 | 15.97 | 33,692,072 | +0.24(+1.54%) |
Jan 11, 2024 | 16.28 | 16.28 | 15.65 | 15.73 | 60,994,000 | -0.62(-3.79%) |
Jan 10, 2024 | 16.38 | 16.38 | 16.25 | 16.35 | 27,735,298 | -0.08(-0.47%) |
Jan 09, 2024 | 16.45 | 16.46 | 16.31 | 16.43 | 31,286,776 | -0.09(-0.54%) |
Jan 08, 2024 | 16.64 | 16.68 | 16.44 | 16.52 | 43,191,148 | -0.14(-0.86%) |
Jan 05, 2024 | 16.37 | 16.71 | 16.30 | 16.66 | 34,926,404 | +0.31(+1.87%) |
Jan 04, 2024 | 16.46 | 16.50 | 16.36 | 16.36 | 37,418,180 | -0.08(-0.46%) |
Jan 03, 2024 | 16.52 | 16.57 | 16.42 | 16.43 | 35,230,096 | -0.02(-0.12%) |
Jan 02, 2024 | 16.06 | 16.58 | 16.05 | 16.45 | 49,917,244 | +0.45(+2.80%) |
Dec 29, 2023 | 15.86 | 16.05 | 15.84 | 16.00 | 34,898,540 | +0.04(+0.24%) |
Dec 28, 2023 | 15.78 | 16.09 | 15.77 | 15.97 | 33,646,644 | +0.15(+0.96%) |
Dec 27, 2023 | 15.73 | 15.85 | 15.69 | 15.81 | 29,065,564 | +0.01(+0.06%) |
Dec 26, 2023 | 15.74 | 15.84 | 15.68 | 15.80 | 23,846,946 | +0.02(+0.12%) |
Dec 22, 2023 | 15.74 | 15.96 | 15.74 | 15.79 | 28,036,620 | +0.06(+0.36%) |
Dec 21, 2023 | 15.71 | 15.75 | 15.59 | 15.73 | 38,083,324 | +0.09(+0.55%) |
Dec 20, 2023 | 15.80 | 15.84 | 15.64 | 15.64 | 35,074,052 | -0.20(-1.26%) |
Dec 19, 2023 | 15.67 | 15.85 | 15.65 | 15.84 | 29,420,652 | +0.14(+0.91%) |
Dec 18, 2023 | 15.83 | 15.98 | 15.65 | 15.70 | 36,404,256 | -0.06(-0.36%) |
Dec 15, 2023 | 15.76 | 15.89 | 15.69 | 15.76 | 69,104,480 | -0.12(-0.78%) |
Dec 14, 2023 | 15.75 | 16.03 | 15.75 | 15.88 | 57,118,652 | +0.19(+1.22%) |
Dec 13, 2023 | 15.58 | 15.74 | 15.36 | 15.69 | 56,487,592 | +0.04(+0.24%) |
Dec 12, 2023 | 15.79 | 15.81 | 15.58 | 15.65 | 43,346,492 | -0.20(-1.26%) |
Dec 11, 2023 | 16.13 | 16.15 | 15.77 | 15.85 | 45,950,852 | -0.29(-1.77%) |
Dec 08, 2023 | 16.30 | 16.32 | 16.03 | 16.14 | 44,179,376 | -0.16(-0.99%) |
Dec 07, 2023 | 16.23 | 16.34 | 16.12 | 16.30 | 32,779,926 | +0.14(+0.89%) |
Dec 06, 2023 | 16.38 | 16.48 | 16.08 | 16.16 | 48,075,556 | -0.27(-1.63%) |
Dec 05, 2023 | 16.20 | 16.54 | 16.18 | 16.42 | 75,573,304 | +0.53(+3.36%) |
Dec 04, 2023 | 15.83 | 15.99 | 15.79 | 15.89 | 42,496,464 | -0.10(-0.60%) |