Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.08 | 16.21 | 15.85 | 15.89 | 4,862,214 | -0.04(-0.25%) |
Feb 28, 2024 | 16.34 | 16.36 | 15.91 | 15.93 | 4,473,415 | -0.53(-3.22%) |
Feb 27, 2024 | 16.56 | 16.64 | 16.35 | 16.46 | 4,118,625 | +0.20(+1.23%) |
Feb 26, 2024 | 15.31 | 16.88 | 15.14 | 16.26 | 11,019,971 | -0.11(-0.67%) |
Feb 23, 2024 | 16.29 | 16.45 | 16.06 | 16.37 | 7,686,331 | +0.22(+1.36%) |
Feb 22, 2024 | 16.30 | 16.38 | 15.99 | 16.15 | 6,087,849 | -0.01(-0.06%) |
Feb 21, 2024 | 16.01 | 16.19 | 15.92 | 16.16 | 4,673,168 | +0.01(+0.06%) |
Feb 20, 2024 | 16.05 | 16.33 | 15.93 | 16.15 | 4,257,021 | -0.10(-0.62%) |
Feb 16, 2024 | 16.20 | 16.55 | 16.15 | 16.25 | 3,246,935 | -0.16(-0.98%) |
Feb 15, 2024 | 16.11 | 16.55 | 16.11 | 16.41 | 3,935,625 | +0.35(+2.18%) |
Feb 14, 2024 | 15.93 | 16.11 | 15.80 | 16.06 | 2,569,515 | +0.37(+2.36%) |
Feb 13, 2024 | 15.75 | 15.92 | 15.38 | 15.69 | 4,200,717 | -0.48(-2.97%) |
Feb 12, 2024 | 15.95 | 16.34 | 15.95 | 16.17 | 3,841,441 | +0.20(+1.25%) |
Feb 09, 2024 | 15.90 | 16.00 | 15.72 | 15.97 | 3,234,128 | +0.10(+0.63%) |
Feb 08, 2024 | 15.80 | 15.95 | 15.62 | 15.87 | 3,690,325 | +0.09(+0.57%) |
Feb 07, 2024 | 16.07 | 16.07 | 15.77 | 15.78 | 3,999,312 | -0.24(-1.50%) |
Feb 06, 2024 | 15.88 | 16.07 | 15.67 | 16.02 | 6,992,726 | +0.12(+0.75%) |
Feb 05, 2024 | 15.67 | 15.93 | 14.95 | 15.90 | 9,350,337 | +1.17(+7.94%) |
Feb 02, 2024 | 14.57 | 14.84 | 14.35 | 14.73 | 2,668,564 | -0.06(-0.41%) |
Feb 01, 2024 | 14.89 | 14.92 | 14.51 | 14.79 | 3,376,688 | +0.05(+0.34%) |
Jan 31, 2024 | 15.18 | 15.33 | 14.73 | 14.74 | 5,058,610 | -0.38(-2.51%) |
Jan 30, 2024 | 15.14 | 15.19 | 14.97 | 15.12 | 3,809,880 | -0.07(-0.46%) |
Jan 29, 2024 | 15.16 | 15.25 | 15.02 | 15.19 | 2,878,347 | +0.01(+0.07%) |
Jan 26, 2024 | 14.84 | 15.28 | 14.84 | 15.18 | 4,089,510 | +0.34(+2.29%) |
Jan 25, 2024 | 14.74 | 15.00 | 14.59 | 14.84 | 4,237,335 | +0.28(+1.92%) |
Jan 24, 2024 | 14.89 | 15.04 | 14.52 | 14.56 | 4,366,112 | -0.16(-1.09%) |
Jan 23, 2024 | 14.66 | 14.82 | 14.45 | 14.72 | 4,081,768 | +0.18(+1.24%) |
Jan 22, 2024 | 14.72 | 14.90 | 14.47 | 14.54 | 4,202,516 | -0.06(-0.41%) |
Jan 19, 2024 | 15.06 | 15.06 | 14.50 | 14.60 | 5,520,823 | -0.20(-1.35%) |
Jan 18, 2024 | 14.89 | 15.00 | 14.70 | 14.80 | 3,772,338 | +0.00(+0.00%) |
Jan 17, 2024 | 14.90 | 15.07 | 14.75 | 14.80 | 6,409,272 | -0.33(-2.18%) |
Jan 16, 2024 | 15.36 | 15.36 | 15.12 | 15.13 | 4,059,590 | -0.42(-2.70%) |
Jan 12, 2024 | 15.58 | 15.87 | 15.44 | 15.55 | 8,554,467 | +0.06(+0.39%) |
Jan 11, 2024 | 14.99 | 15.53 | 14.92 | 15.49 | 4,606,248 | +0.28(+1.84%) |
Jan 10, 2024 | 15.43 | 15.50 | 15.10 | 15.21 | 3,901,408 | -0.20(-1.30%) |
Jan 09, 2024 | 15.43 | 15.74 | 15.31 | 15.41 | 4,178,668 | -0.14(-0.90%) |
Jan 08, 2024 | 15.39 | 15.85 | 15.31 | 15.55 | 4,921,325 | +0.10(+0.65%) |
Jan 05, 2024 | 15.46 | 15.94 | 15.23 | 15.45 | 10,978,823 | +0.90(+6.19%) |
Jan 04, 2024 | 14.50 | 14.73 | 14.35 | 14.55 | 5,580,456 | +0.18(+1.25%) |
Jan 03, 2024 | 14.39 | 14.42 | 13.91 | 14.37 | 7,615,412 | -0.27(-1.84%) |
Jan 02, 2024 | 14.67 | 14.86 | 14.52 | 14.64 | 3,759,811 | -0.26(-1.74%) |
Dec 29, 2023 | 14.82 | 15.10 | 14.82 | 14.90 | 3,467,729 | -0.04(-0.27%) |
Dec 28, 2023 | 14.78 | 14.97 | 14.71 | 14.94 | 2,250,725 | +0.14(+0.95%) |
Dec 27, 2023 | 14.80 | 14.95 | 14.71 | 14.80 | 2,055,546 | +0.01(+0.07%) |
Dec 26, 2023 | 14.70 | 14.90 | 14.62 | 14.79 | 3,492,261 | +0.12(+0.82%) |
Dec 22, 2023 | 14.55 | 14.80 | 14.52 | 14.67 | 3,006,912 | +0.15(+1.03%) |
Dec 21, 2023 | 14.24 | 14.57 | 14.13 | 14.52 | 3,499,085 | +0.51(+3.64%) |
Dec 20, 2023 | 14.24 | 14.48 | 13.99 | 14.01 | 4,977,293 | -0.28(-1.96%) |
Dec 19, 2023 | 14.00 | 14.38 | 13.87 | 14.29 | 7,832,147 | +0.62(+4.54%) |
Dec 18, 2023 | 13.72 | 13.89 | 13.53 | 13.67 | 6,716,561 | -0.09(-0.65%) |
Dec 15, 2023 | 14.06 | 14.28 | 13.57 | 13.76 | 8,103,638 | -0.01(-0.07%) |
Dec 14, 2023 | 13.99 | 14.28 | 13.51 | 13.77 | 12,508,169 | +0.11(+0.81%) |
Dec 13, 2023 | 12.72 | 13.80 | 12.65 | 13.66 | 7,858,895 | +0.97(+7.64%) |
Dec 12, 2023 | 12.70 | 12.78 | 12.49 | 12.69 | 3,846,623 | -0.02(-0.16%) |
Dec 11, 2023 | 12.75 | 12.80 | 12.60 | 12.71 | 4,322,714 | -0.09(-0.70%) |
Dec 08, 2023 | 12.77 | 12.96 | 12.59 | 12.80 | 9,822,401 | +0.03(+0.23%) |
Dec 07, 2023 | 13.06 | 13.12 | 12.61 | 12.77 | 4,774,144 | -0.10(-0.78%) |
Dec 06, 2023 | 13.01 | 13.21 | 12.84 | 12.87 | 4,876,843 | +0.01(+0.08%) |
Dec 05, 2023 | 12.63 | 12.99 | 12.57 | 12.86 | 6,337,403 | +0.03(+0.23%) |
Dec 04, 2023 | 12.30 | 12.88 | 12.30 | 12.83 | 7,240,649 | +0.43(+3.47%) |