Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.43 | 11.70 | 11.18 | 11.45 | 5,645,654 | +0.22(+1.96%) |
Feb 28, 2024 | 11.75 | 12.76 | 11.16 | 11.23 | 11,645,191 | -1.95(-14.80%) |
Feb 27, 2024 | 12.90 | 13.35 | 12.77 | 13.18 | 6,909,801 | +0.46(+3.62%) |
Feb 26, 2024 | 13.08 | 13.37 | 12.66 | 12.72 | 4,361,754 | -0.39(-2.97%) |
Feb 23, 2024 | 13.10 | 13.37 | 12.99 | 13.11 | 1,709,315 | +0.01(+0.08%) |
Feb 22, 2024 | 13.28 | 13.34 | 13.00 | 13.10 | 1,611,973 | -0.17(-1.28%) |
Feb 21, 2024 | 13.19 | 13.32 | 12.93 | 13.27 | 1,537,612 | -0.01(-0.08%) |
Feb 20, 2024 | 13.36 | 13.56 | 13.23 | 13.28 | 2,000,011 | -0.29(-2.14%) |
Feb 16, 2024 | 13.82 | 13.97 | 13.49 | 13.57 | 2,665,242 | -0.45(-3.21%) |
Feb 15, 2024 | 13.48 | 14.08 | 13.47 | 14.02 | 2,449,194 | +0.61(+4.55%) |
Feb 14, 2024 | 13.27 | 13.50 | 13.17 | 13.41 | 1,743,706 | +0.43(+3.31%) |
Feb 13, 2024 | 13.33 | 13.46 | 12.88 | 12.98 | 2,515,855 | -0.79(-5.74%) |
Feb 12, 2024 | 13.31 | 13.90 | 13.24 | 13.77 | 2,228,621 | +0.49(+3.69%) |
Feb 09, 2024 | 13.00 | 13.38 | 12.86 | 13.28 | 2,181,612 | +0.32(+2.47%) |
Feb 08, 2024 | 13.42 | 13.46 | 12.96 | 12.96 | 2,142,253 | -0.45(-3.36%) |
Feb 07, 2024 | 13.84 | 13.86 | 13.40 | 13.41 | 2,167,290 | -0.37(-2.69%) |
Feb 06, 2024 | 13.15 | 13.83 | 13.15 | 13.78 | 2,087,534 | +0.58(+4.39%) |
Feb 05, 2024 | 13.60 | 13.67 | 13.14 | 13.20 | 2,087,535 | -0.51(-3.72%) |
Feb 02, 2024 | 13.78 | 14.00 | 13.68 | 13.71 | 1,602,584 | -0.23(-1.65%) |
Feb 01, 2024 | 13.73 | 13.96 | 13.41 | 13.94 | 2,632,456 | +0.22(+1.60%) |
Jan 31, 2024 | 13.53 | 14.30 | 13.35 | 13.72 | 2,438,978 | -0.12(-0.87%) |
Jan 30, 2024 | 14.18 | 14.29 | 13.82 | 13.84 | 2,518,137 | -0.51(-3.55%) |
Jan 29, 2024 | 14.23 | 14.47 | 14.02 | 14.35 | 1,836,553 | +0.15(+1.06%) |
Jan 26, 2024 | 14.42 | 14.64 | 14.15 | 14.20 | 1,842,531 | -0.17(-1.18%) |
Jan 25, 2024 | 14.10 | 14.51 | 13.79 | 14.37 | 4,013,689 | +0.29(+2.06%) |
Jan 24, 2024 | 14.42 | 14.44 | 13.97 | 14.08 | 1,353,446 | -0.02(-0.14%) |
Jan 23, 2024 | 14.25 | 14.43 | 13.99 | 14.10 | 1,360,346 | +0.13(+0.93%) |
Jan 22, 2024 | 13.85 | 14.25 | 13.79 | 13.97 | 1,645,908 | +0.20(+1.45%) |
Jan 19, 2024 | 14.14 | 14.14 | 13.71 | 13.77 | 1,420,444 | -0.23(-1.64%) |
Jan 18, 2024 | 13.67 | 14.02 | 13.29 | 14.00 | 3,192,797 | +0.46(+3.40%) |
Jan 17, 2024 | 13.85 | 13.98 | 13.53 | 13.54 | 2,518,253 | -0.59(-4.18%) |
Jan 16, 2024 | 13.83 | 14.14 | 13.68 | 14.13 | 2,471,525 | +0.26(+1.87%) |
Jan 12, 2024 | 14.29 | 14.50 | 13.87 | 13.87 | 2,120,405 | -0.30(-2.12%) |
Jan 11, 2024 | 14.14 | 14.31 | 13.67 | 14.17 | 2,710,049 | -0.03(-0.21%) |
Jan 10, 2024 | 14.36 | 14.43 | 13.95 | 14.20 | 1,984,923 | -0.21(-1.46%) |
Jan 09, 2024 | 14.72 | 15.05 | 14.22 | 14.41 | 3,933,703 | +0.31(+2.20%) |
Jan 08, 2024 | 14.04 | 14.23 | 13.96 | 14.10 | 1,359,612 | +0.09(+0.64%) |
Jan 05, 2024 | 14.00 | 14.73 | 13.98 | 14.01 | 2,254,859 | -0.15(-1.06%) |
Jan 04, 2024 | 13.87 | 14.48 | 13.76 | 14.16 | 2,366,378 | +0.18(+1.29%) |
Jan 03, 2024 | 14.20 | 14.45 | 13.85 | 13.98 | 2,716,667 | -0.52(-3.59%) |
Jan 02, 2024 | 14.50 | 14.81 | 14.40 | 14.50 | 2,370,343 | -0.24(-1.63%) |
Dec 29, 2023 | 15.20 | 15.32 | 14.72 | 14.74 | 1,774,590 | -0.54(-3.53%) |
Dec 28, 2023 | 14.84 | 15.33 | 14.71 | 15.28 | 1,683,878 | +0.40(+2.69%) |
Dec 27, 2023 | 14.82 | 14.93 | 14.56 | 14.88 | 1,625,746 | +0.14(+0.95%) |
Dec 26, 2023 | 14.95 | 14.98 | 14.66 | 14.74 | 1,820,596 | -0.26(-1.73%) |
Dec 22, 2023 | 14.88 | 15.21 | 14.73 | 15.00 | 1,904,485 | +0.08(+0.54%) |
Dec 21, 2023 | 15.17 | 15.24 | 14.63 | 14.92 | 2,644,112 | -0.03(-0.20%) |
Dec 20, 2023 | 15.25 | 15.42 | 14.85 | 14.95 | 1,650,151 | -0.30(-1.97%) |
Dec 19, 2023 | 15.22 | 15.46 | 15.15 | 15.25 | 2,011,037 | +0.11(+0.73%) |
Dec 18, 2023 | 15.09 | 15.26 | 14.76 | 15.14 | 2,007,887 | -0.02(-0.13%) |
Dec 15, 2023 | 15.30 | 15.38 | 14.84 | 15.16 | 3,392,116 | +0.01(+0.07%) |
Dec 14, 2023 | 15.45 | 15.90 | 14.92 | 15.15 | 2,986,873 | +0.04(+0.26%) |
Dec 13, 2023 | 14.34 | 15.13 | 14.25 | 15.11 | 2,830,522 | +0.75(+5.22%) |
Dec 12, 2023 | 14.66 | 14.67 | 14.02 | 14.36 | 2,725,829 | -0.23(-1.58%) |
Dec 11, 2023 | 13.95 | 14.63 | 13.91 | 14.59 | 3,400,675 | +0.55(+3.92%) |
Dec 08, 2023 | 14.06 | 14.28 | 13.90 | 14.04 | 2,374,820 | -0.10(-0.71%) |
Dec 07, 2023 | 14.30 | 14.37 | 13.96 | 14.14 | 1,976,259 | +0.22(+1.58%) |
Dec 06, 2023 | 14.01 | 14.34 | 13.91 | 13.92 | 2,325,324 | -0.01(-0.07%) |
Dec 05, 2023 | 14.24 | 14.32 | 13.73 | 13.93 | 1,794,704 | -0.44(-3.06%) |
Dec 04, 2023 | 14.42 | 14.76 | 14.20 | 14.37 | 1,838,169 | +0.06(+0.42%) |