Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.75 | 16.84 | 16.64 | 16.66 | 46,889,996 | -0.03(-0.18%) |
Feb 28, 2024 | 16.55 | 16.77 | 16.54 | 16.69 | 34,077,040 | +0.13(+0.77%) |
Feb 27, 2024 | 16.34 | 16.58 | 16.27 | 16.56 | 28,811,014 | +0.23(+1.39%) |
Feb 26, 2024 | 16.53 | 16.56 | 16.25 | 16.33 | 27,244,066 | -0.20(-1.19%) |
Feb 23, 2024 | 16.36 | 16.59 | 16.27 | 16.53 | 32,798,634 | +0.21(+1.27%) |
Feb 22, 2024 | 16.50 | 16.50 | 16.16 | 16.32 | 60,921,924 | -0.40(-2.41%) |
Feb 21, 2024 | 16.65 | 16.74 | 16.57 | 16.73 | 23,014,790 | +0.09(+0.53%) |
Feb 20, 2024 | 16.61 | 16.85 | 16.60 | 16.64 | 29,573,530 | -0.06(-0.35%) |
Feb 16, 2024 | 16.68 | 16.80 | 16.49 | 16.70 | 29,320,552 | -0.12(-0.70%) |
Feb 15, 2024 | 16.67 | 16.94 | 16.67 | 16.82 | 26,336,480 | +0.18(+1.06%) |
Feb 14, 2024 | 16.70 | 16.82 | 16.57 | 16.64 | 26,897,506 | +0.01(+0.06%) |
Feb 13, 2024 | 16.75 | 16.92 | 16.48 | 16.63 | 30,219,508 | -0.12(-0.71%) |
Feb 12, 2024 | 16.57 | 16.79 | 16.49 | 16.75 | 31,655,574 | +0.18(+1.07%) |
Feb 09, 2024 | 16.52 | 16.61 | 16.30 | 16.57 | 45,153,456 | +0.02(+0.12%) |
Feb 08, 2024 | 17.02 | 17.02 | 16.47 | 16.55 | 68,299,400 | -0.50(-2.94%) |
Feb 07, 2024 | 17.32 | 17.34 | 17.02 | 17.05 | 34,417,452 | -0.28(-1.59%) |
Feb 06, 2024 | 17.38 | 17.48 | 17.27 | 17.33 | 26,155,192 | -0.12(-0.68%) |
Feb 05, 2024 | 17.43 | 17.58 | 17.30 | 17.44 | 31,991,898 | -0.10(-0.56%) |
Feb 02, 2024 | 17.64 | 17.69 | 17.47 | 17.54 | 33,792,112 | -0.21(-1.16%) |
Feb 01, 2024 | 17.80 | 17.86 | 17.53 | 17.75 | 72,816,448 | +0.34(+1.98%) |
Jan 31, 2024 | 17.23 | 17.53 | 17.22 | 17.41 | 53,806,808 | +0.16(+0.91%) |
Jan 30, 2024 | 16.97 | 17.31 | 16.90 | 17.25 | 55,828,444 | +0.28(+1.62%) |
Jan 29, 2024 | 16.94 | 17.00 | 16.78 | 16.97 | 38,870,904 | -0.04(-0.23%) |
Jan 26, 2024 | 16.87 | 17.10 | 16.84 | 17.01 | 39,198,132 | +0.11(+0.64%) |
Jan 25, 2024 | 16.50 | 16.91 | 16.42 | 16.90 | 55,321,024 | +0.49(+3.00%) |
Jan 24, 2024 | 16.29 | 16.76 | 16.20 | 16.41 | 80,476,896 | -0.50(-2.97%) |
Jan 23, 2024 | 16.77 | 16.97 | 16.71 | 16.91 | 60,812,460 | +0.38(+2.32%) |
Jan 22, 2024 | 16.45 | 16.63 | 16.37 | 16.53 | 44,784,616 | +0.13(+0.78%) |
Jan 19, 2024 | 16.39 | 16.51 | 16.13 | 16.40 | 53,422,436 | +0.27(+1.65%) |
Jan 18, 2024 | 16.03 | 16.16 | 15.93 | 16.14 | 35,697,004 | -0.01(-0.06%) |
Jan 17, 2024 | 16.12 | 16.36 | 16.09 | 16.15 | 39,900,320 | -0.03(-0.18%) |
Jan 16, 2024 | 16.16 | 16.33 | 16.08 | 16.18 | 39,667,468 | -0.04(-0.24%) |
Jan 12, 2024 | 16.08 | 16.35 | 16.06 | 16.21 | 33,192,882 | +0.25(+1.54%) |
Jan 11, 2024 | 16.53 | 16.53 | 15.89 | 15.97 | 60,090,300 | -0.63(-3.79%) |
Jan 10, 2024 | 16.63 | 16.63 | 16.49 | 16.60 | 27,324,364 | -0.08(-0.47%) |
Jan 09, 2024 | 16.70 | 16.71 | 16.56 | 16.68 | 30,823,224 | -0.09(-0.54%) |
Jan 08, 2024 | 16.89 | 16.93 | 16.69 | 16.77 | 42,549,968 | -0.15(-0.86%) |
Jan 05, 2024 | 16.61 | 16.96 | 16.55 | 16.91 | 34,407,916 | +0.31(+1.87%) |
Jan 04, 2024 | 16.71 | 16.75 | 16.60 | 16.60 | 36,862,700 | -0.08(-0.46%) |
Jan 03, 2024 | 16.77 | 16.82 | 16.67 | 16.68 | 34,707,096 | -0.02(-0.12%) |
Jan 02, 2024 | 16.30 | 16.83 | 16.29 | 16.70 | 49,176,212 | +0.46(+2.80%) |
Dec 29, 2023 | 16.10 | 16.29 | 16.08 | 16.25 | 34,380,468 | +0.04(+0.24%) |
Dec 28, 2023 | 16.01 | 16.33 | 16.00 | 16.21 | 33,147,152 | +0.15(+0.96%) |
Dec 27, 2023 | 15.96 | 16.09 | 15.93 | 16.05 | 28,634,082 | +0.01(+0.06%) |
Dec 26, 2023 | 15.97 | 16.08 | 15.92 | 16.04 | 23,492,934 | +0.02(+0.12%) |
Dec 22, 2023 | 15.97 | 16.20 | 15.97 | 16.02 | 27,620,410 | +0.06(+0.36%) |
Dec 21, 2023 | 15.95 | 15.98 | 15.83 | 15.96 | 37,517,972 | +0.09(+0.55%) |
Dec 20, 2023 | 16.04 | 16.08 | 15.88 | 15.88 | 34,553,368 | -0.20(-1.26%) |
Dec 19, 2023 | 15.91 | 16.09 | 15.89 | 16.08 | 28,983,898 | +0.15(+0.91%) |
Dec 18, 2023 | 16.07 | 16.22 | 15.89 | 15.94 | 35,863,828 | -0.06(-0.36%) |
Dec 15, 2023 | 15.99 | 16.12 | 15.93 | 15.99 | 68,078,608 | -0.13(-0.78%) |
Dec 14, 2023 | 15.98 | 16.27 | 15.98 | 16.12 | 56,270,720 | +0.19(+1.22%) |
Dec 13, 2023 | 15.81 | 15.97 | 15.59 | 15.93 | 55,649,024 | +0.04(+0.24%) |
Dec 12, 2023 | 16.03 | 16.05 | 15.82 | 15.89 | 42,703,004 | -0.20(-1.26%) |
Dec 11, 2023 | 16.37 | 16.40 | 16.00 | 16.09 | 45,268,700 | -0.29(-1.77%) |
Dec 08, 2023 | 16.55 | 16.57 | 16.27 | 16.38 | 43,523,524 | -0.16(-0.99%) |
Dec 07, 2023 | 16.48 | 16.58 | 16.36 | 16.55 | 32,293,302 | +0.15(+0.89%) |
Dec 06, 2023 | 16.62 | 16.73 | 16.32 | 16.40 | 47,361,868 | -0.27(-1.63%) |
Dec 05, 2023 | 16.44 | 16.79 | 16.42 | 16.67 | 74,451,408 | +0.54(+3.36%) |
Dec 04, 2023 | 16.07 | 16.24 | 16.02 | 16.13 | 41,865,596 | -0.10(-0.60%) |