Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.75 | 15.77 | 15.29 | 15.46 | 28,091,438 | -0.19(-1.20%) |
Feb 28, 2024 | 16.58 | 16.68 | 15.50 | 15.64 | 43,335,464 | -0.92(-5.54%) |
Feb 27, 2024 | 16.62 | 16.76 | 16.45 | 16.56 | 17,860,838 | +0.05(+0.28%) |
Feb 26, 2024 | 16.44 | 16.61 | 16.31 | 16.51 | 15,879,988 | +0.27(+1.67%) |
Feb 23, 2024 | 16.27 | 16.39 | 16.09 | 16.24 | 20,061,756 | -0.21(-1.25%) |
Feb 22, 2024 | 16.51 | 16.51 | 16.23 | 16.45 | 20,553,272 | -0.06(-0.34%) |
Feb 21, 2024 | 16.56 | 16.68 | 16.43 | 16.51 | 16,584,630 | +0.00(+0.00%) |
Feb 20, 2024 | 16.69 | 16.76 | 16.41 | 16.51 | 23,342,636 | -0.06(-0.34%) |
Feb 16, 2024 | 16.41 | 16.66 | 16.38 | 16.56 | 18,266,214 | +0.28(+1.72%) |
Feb 15, 2024 | 15.84 | 16.34 | 15.82 | 16.28 | 14,416,617 | +0.45(+2.84%) |
Feb 14, 2024 | 15.93 | 16.18 | 15.80 | 15.83 | 16,335,480 | -0.04(-0.24%) |
Feb 13, 2024 | 16.08 | 16.11 | 15.77 | 15.87 | 13,915,636 | -0.29(-1.80%) |
Feb 12, 2024 | 16.10 | 16.44 | 16.10 | 16.16 | 10,235,508 | +0.07(+0.47%) |
Feb 09, 2024 | 16.22 | 16.28 | 16.02 | 16.08 | 15,129,333 | -0.05(-0.29%) |
Feb 08, 2024 | 16.26 | 16.36 | 16.09 | 16.13 | 9,822,212 | -0.14(-0.86%) |
Feb 07, 2024 | 16.27 | 16.31 | 16.08 | 16.27 | 11,590,877 | +0.15(+0.93%) |
Feb 06, 2024 | 16.13 | 16.35 | 16.01 | 16.12 | 16,939,052 | +0.29(+1.83%) |
Feb 05, 2024 | 15.92 | 16.02 | 15.66 | 15.83 | 23,896,176 | -0.08(-0.53%) |
Feb 02, 2024 | 16.22 | 16.30 | 15.90 | 15.92 | 17,663,210 | -0.45(-2.74%) |
Feb 01, 2024 | 16.32 | 16.62 | 16.07 | 16.36 | 25,348,078 | +0.39(+2.46%) |
Jan 31, 2024 | 16.01 | 16.27 | 15.88 | 15.97 | 23,738,006 | +0.03(+0.18%) |
Jan 30, 2024 | 15.99 | 16.10 | 15.87 | 15.94 | 11,737,486 | -0.11(-0.70%) |
Jan 29, 2024 | 15.91 | 16.11 | 15.78 | 16.06 | 13,875,506 | +0.10(+0.65%) |
Jan 26, 2024 | 15.64 | 16.10 | 15.58 | 15.95 | 18,438,768 | +0.36(+2.28%) |
Jan 25, 2024 | 15.13 | 15.65 | 15.05 | 15.60 | 21,643,244 | +0.73(+4.91%) |
Jan 24, 2024 | 15.14 | 15.20 | 14.81 | 14.87 | 17,881,008 | -0.05(-0.31%) |
Jan 23, 2024 | 14.68 | 15.00 | 14.58 | 14.91 | 15,241,881 | +0.26(+1.79%) |
Jan 22, 2024 | 14.74 | 14.75 | 14.58 | 14.65 | 9,732,116 | -0.07(-0.51%) |
Jan 19, 2024 | 14.81 | 14.83 | 14.64 | 14.73 | 9,481,130 | -0.07(-0.51%) |
Jan 18, 2024 | 14.88 | 14.89 | 14.66 | 14.80 | 11,185,617 | -0.07(-0.50%) |
Jan 17, 2024 | 14.90 | 14.97 | 14.81 | 14.88 | 13,288,172 | -0.17(-1.12%) |
Jan 16, 2024 | 15.25 | 15.29 | 15.02 | 15.05 | 12,540,625 | -0.24(-1.59%) |
Jan 12, 2024 | 15.36 | 15.48 | 15.24 | 15.29 | 10,703,783 | +0.08(+0.55%) |
Jan 11, 2024 | 15.06 | 15.22 | 14.91 | 15.20 | 15,548,022 | +0.29(+1.95%) |
Jan 10, 2024 | 15.08 | 15.10 | 14.83 | 14.91 | 15,776,827 | -0.05(-0.31%) |
Jan 09, 2024 | 15.23 | 15.24 | 14.95 | 14.96 | 13,022,985 | -0.27(-1.78%) |
Jan 08, 2024 | 15.19 | 15.23 | 14.94 | 15.23 | 14,961,060 | -0.24(-1.57%) |
Jan 05, 2024 | 15.50 | 15.58 | 15.32 | 15.48 | 10,551,823 | +0.18(+1.16%) |
Jan 04, 2024 | 15.48 | 15.71 | 15.30 | 15.30 | 14,911,744 | -0.22(-1.39%) |
Jan 03, 2024 | 15.01 | 15.57 | 14.97 | 15.51 | 19,622,186 | +0.54(+3.63%) |
Jan 02, 2024 | 15.06 | 15.18 | 14.90 | 14.97 | 10,793,416 | +0.03(+0.19%) |
Dec 29, 2023 | 15.03 | 15.06 | 14.88 | 14.94 | 5,327,523 | -0.06(-0.37%) |
Dec 28, 2023 | 15.00 | 15.11 | 14.99 | 15.00 | 11,681,267 | -0.14(-0.93%) |
Dec 27, 2023 | 15.17 | 15.20 | 15.07 | 15.14 | 8,350,853 | -0.01(-0.06%) |
Dec 26, 2023 | 15.04 | 15.21 | 14.97 | 15.15 | 10,930,647 | +0.38(+2.60%) |
Dec 22, 2023 | 14.72 | 14.88 | 14.68 | 14.77 | 11,091,437 | +0.21(+1.41%) |
Dec 21, 2023 | 14.59 | 14.73 | 14.47 | 14.56 | 13,355,110 | +0.07(+0.52%) |
Dec 20, 2023 | 14.62 | 14.76 | 14.48 | 14.48 | 18,745,954 | -0.14(-0.96%) |
Dec 19, 2023 | 14.55 | 14.62 | 14.39 | 14.62 | 14,998,301 | +0.26(+1.82%) |
Dec 18, 2023 | 14.31 | 14.49 | 14.29 | 14.36 | 20,153,006 | +0.37(+2.68%) |
Dec 15, 2023 | 14.34 | 14.35 | 13.94 | 13.99 | 14,766,864 | -0.22(-1.52%) |
Dec 14, 2023 | 14.04 | 14.29 | 13.97 | 14.20 | 25,060,376 | +0.40(+2.91%) |
Dec 13, 2023 | 13.69 | 13.81 | 13.50 | 13.80 | 20,637,250 | +0.23(+1.72%) |
Dec 12, 2023 | 13.71 | 13.72 | 13.44 | 13.57 | 10,409,222 | -0.23(-1.69%) |
Dec 11, 2023 | 13.85 | 13.91 | 13.77 | 13.80 | 9,306,494 | -0.12(-0.87%) |
Dec 08, 2023 | 13.52 | 13.96 | 13.50 | 13.92 | 21,138,016 | +0.45(+3.33%) |
Dec 07, 2023 | 13.57 | 13.76 | 13.38 | 13.47 | 21,279,636 | -0.02(-0.14%) |
Dec 06, 2023 | 13.73 | 13.78 | 13.46 | 13.49 | 20,558,364 | -0.22(-1.57%) |
Dec 05, 2023 | 13.80 | 13.82 | 13.60 | 13.71 | 20,147,620 | -0.10(-0.75%) |
Dec 04, 2023 | 14.07 | 14.15 | 13.74 | 13.81 | 20,095,714 | -0.42(-2.96%) |