Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.94 | 17.27 | 16.85 | 17.01 | 14,008,451 | +0.17(+0.98%) |
Feb 28, 2024 | 17.05 | 17.21 | 16.80 | 16.85 | 11,416,525 | -0.26(-1.54%) |
Feb 27, 2024 | 17.42 | 17.57 | 17.07 | 17.11 | 9,708,273 | -0.19(-1.07%) |
Feb 26, 2024 | 17.10 | 17.33 | 17.03 | 17.30 | 9,490,055 | +0.10(+0.57%) |
Feb 23, 2024 | 17.14 | 17.27 | 16.92 | 17.20 | 8,287,069 | +0.02(+0.11%) |
Feb 22, 2024 | 16.98 | 17.30 | 16.90 | 17.18 | 8,727,868 | +0.10(+0.57%) |
Feb 21, 2024 | 16.74 | 17.09 | 16.68 | 17.08 | 8,823,357 | +0.31(+1.86%) |
Feb 20, 2024 | 17.04 | 17.18 | 16.70 | 16.77 | 12,574,820 | -0.22(-1.32%) |
Feb 16, 2024 | 17.03 | 17.20 | 16.93 | 16.99 | 11,521,222 | -0.05(-0.29%) |
Feb 15, 2024 | 15.87 | 17.16 | 15.87 | 17.04 | 21,641,274 | +1.18(+7.45%) |
Feb 14, 2024 | 16.02 | 16.14 | 15.74 | 15.86 | 13,893,241 | +0.03(+0.19%) |
Feb 13, 2024 | 16.03 | 16.08 | 15.63 | 15.83 | 17,451,340 | -0.33(-2.05%) |
Feb 12, 2024 | 15.86 | 16.17 | 15.86 | 16.16 | 12,396,503 | +0.32(+2.03%) |
Feb 09, 2024 | 15.97 | 16.07 | 15.77 | 15.84 | 10,437,365 | -0.07(-0.43%) |
Feb 08, 2024 | 15.57 | 15.97 | 15.53 | 15.91 | 11,803,679 | +0.39(+2.52%) |
Feb 07, 2024 | 15.49 | 15.57 | 15.31 | 15.52 | 12,879,904 | +0.06(+0.38%) |
Feb 06, 2024 | 15.47 | 15.72 | 15.36 | 15.46 | 8,630,957 | +0.10(+0.64%) |
Feb 05, 2024 | 15.35 | 15.54 | 15.10 | 15.36 | 11,011,871 | -0.09(-0.57%) |
Feb 02, 2024 | 15.68 | 15.74 | 15.37 | 15.45 | 11,206,017 | -0.29(-1.86%) |
Feb 01, 2024 | 15.86 | 16.19 | 15.62 | 15.74 | 11,316,677 | -0.05(-0.31%) |
Jan 31, 2024 | 16.00 | 16.09 | 15.77 | 15.79 | 11,109,473 | -0.25(-1.58%) |
Jan 30, 2024 | 15.60 | 16.07 | 15.57 | 16.05 | 12,967,305 | +0.32(+2.05%) |
Jan 29, 2024 | 15.77 | 15.80 | 15.58 | 15.73 | 11,760,568 | -0.09(-0.56%) |
Jan 26, 2024 | 15.47 | 15.84 | 15.31 | 15.81 | 14,392,689 | +0.34(+2.21%) |
Jan 25, 2024 | 15.23 | 15.53 | 15.09 | 15.47 | 14,800,139 | +0.40(+2.66%) |
Jan 24, 2024 | 14.90 | 15.11 | 14.81 | 15.07 | 16,065,940 | +0.28(+1.91%) |
Jan 23, 2024 | 14.58 | 14.97 | 14.55 | 14.79 | 10,093,557 | +0.14(+0.93%) |
Jan 22, 2024 | 14.49 | 14.81 | 14.39 | 14.65 | 11,579,384 | +0.09(+0.60%) |
Jan 19, 2024 | 14.54 | 14.69 | 14.46 | 14.56 | 8,824,711 | +0.02(+0.13%) |
Jan 18, 2024 | 14.56 | 14.64 | 14.34 | 14.54 | 19,613,532 | +0.00(+0.00%) |
Jan 17, 2024 | 14.71 | 14.75 | 14.45 | 14.54 | 16,109,876 | -0.39(-2.61%) |
Jan 16, 2024 | 15.25 | 15.25 | 14.88 | 14.93 | 12,181,698 | -0.30(-1.99%) |
Jan 12, 2024 | 15.77 | 15.80 | 15.21 | 15.24 | 12,953,244 | -0.27(-1.76%) |
Jan 11, 2024 | 15.86 | 15.90 | 15.46 | 15.51 | 11,639,346 | -0.26(-1.67%) |
Jan 10, 2024 | 15.81 | 15.99 | 15.69 | 15.77 | 10,123,985 | -0.01(-0.06%) |
Jan 09, 2024 | 15.91 | 15.93 | 15.65 | 15.78 | 8,093,588 | -0.14(-0.86%) |
Jan 08, 2024 | 15.71 | 15.94 | 15.54 | 15.92 | 11,713,594 | -0.19(-1.15%) |
Jan 05, 2024 | 16.17 | 16.38 | 16.07 | 16.11 | 9,424,178 | +0.10(+0.61%) |
Jan 04, 2024 | 16.75 | 16.78 | 15.99 | 16.01 | 9,878,046 | -0.60(-3.59%) |
Jan 03, 2024 | 16.20 | 16.65 | 16.15 | 16.60 | 8,749,073 | +0.42(+2.59%) |
Jan 02, 2024 | 16.41 | 16.44 | 16.16 | 16.18 | 7,920,378 | -0.07(-0.42%) |
Dec 29, 2023 | 16.30 | 16.36 | 16.21 | 16.25 | 8,241,276 | -0.02(-0.12%) |
Dec 28, 2023 | 16.46 | 16.56 | 16.24 | 16.27 | 7,212,286 | -0.24(-1.48%) |
Dec 27, 2023 | 16.62 | 16.70 | 16.49 | 16.52 | 6,385,417 | -0.22(-1.34%) |
Dec 26, 2023 | 16.72 | 16.83 | 16.65 | 16.74 | 4,998,317 | +0.41(+2.51%) |
Dec 22, 2023 | 16.47 | 16.51 | 16.19 | 16.33 | 11,360,855 | +0.06(+0.36%) |
Dec 21, 2023 | 16.15 | 16.28 | 16.06 | 16.27 | 16,518,692 | +0.15(+0.91%) |
Dec 20, 2023 | 16.56 | 16.71 | 16.12 | 16.13 | 10,649,767 | -0.31(-1.90%) |
Dec 19, 2023 | 16.08 | 16.47 | 16.06 | 16.44 | 14,015,321 | +0.45(+2.81%) |
Dec 18, 2023 | 16.29 | 16.33 | 15.95 | 15.99 | 13,092,068 | +0.13(+0.80%) |
Dec 15, 2023 | 16.34 | 16.34 | 15.86 | 15.86 | 13,096,231 | -0.46(-2.81%) |
Dec 14, 2023 | 16.11 | 16.35 | 16.05 | 16.32 | 21,058,684 | +0.63(+4.04%) |
Dec 13, 2023 | 15.31 | 15.70 | 15.22 | 15.69 | 18,501,872 | +0.45(+2.92%) |
Dec 12, 2023 | 15.37 | 15.37 | 15.05 | 15.24 | 15,340,599 | -0.41(-2.60%) |
Dec 11, 2023 | 15.70 | 15.81 | 15.52 | 15.65 | 11,981,876 | -0.12(-0.74%) |
Dec 08, 2023 | 15.80 | 15.87 | 15.56 | 15.76 | 12,906,448 | +0.22(+1.43%) |
Dec 07, 2023 | 15.82 | 15.82 | 15.36 | 15.54 | 13,679,229 | -0.15(-0.93%) |
Dec 06, 2023 | 16.06 | 16.21 | 15.67 | 15.69 | 9,345,391 | -0.47(-2.93%) |
Dec 05, 2023 | 16.57 | 16.68 | 16.15 | 16.16 | 8,900,758 | -0.45(-2.68%) |
Dec 04, 2023 | 16.90 | 17.02 | 16.60 | 16.61 | 8,054,127 | -0.53(-3.11%) |