Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.53 | 16.58 | 15.99 | 16.24 | 3,854,351 | +0.03(+0.18%) |
Feb 28, 2024 | 15.95 | 16.53 | 15.92 | 16.21 | 2,720,258 | +0.01(+0.06%) |
Feb 27, 2024 | 16.54 | 16.54 | 16.00 | 16.20 | 2,528,584 | -0.15(-0.91%) |
Feb 26, 2024 | 16.56 | 16.73 | 16.33 | 16.35 | 1,078,770 | -0.22(-1.31%) |
Feb 23, 2024 | 16.92 | 16.95 | 16.40 | 16.56 | 1,683,034 | -0.42(-2.45%) |
Feb 22, 2024 | 17.09 | 17.31 | 16.97 | 16.98 | 1,611,274 | -0.05(-0.29%) |
Feb 21, 2024 | 16.98 | 17.22 | 16.92 | 17.03 | 1,947,037 | -0.04(-0.23%) |
Feb 20, 2024 | 16.75 | 17.08 | 16.65 | 17.07 | 1,861,498 | +0.03(+0.17%) |
Feb 16, 2024 | 16.88 | 17.50 | 16.86 | 17.04 | 2,953,234 | -0.25(-1.43%) |
Feb 15, 2024 | 16.73 | 17.32 | 16.61 | 17.29 | 3,994,679 | +0.85(+5.18%) |
Feb 14, 2024 | 16.62 | 16.66 | 16.17 | 16.43 | 3,185,614 | +0.05(+0.30%) |
Feb 13, 2024 | 15.99 | 16.40 | 15.68 | 16.39 | 3,250,385 | -0.38(-2.28%) |
Feb 12, 2024 | 16.62 | 16.78 | 16.49 | 16.77 | 2,897,151 | +0.19(+1.12%) |
Feb 09, 2024 | 16.81 | 16.90 | 16.31 | 16.58 | 3,247,377 | -0.20(-1.17%) |
Feb 08, 2024 | 16.58 | 16.80 | 16.28 | 16.78 | 3,137,507 | +0.17(+1.00%) |
Feb 07, 2024 | 15.80 | 17.00 | 15.79 | 16.61 | 3,931,383 | +0.34(+2.11%) |
Feb 06, 2024 | 15.33 | 16.31 | 15.33 | 16.27 | 3,939,286 | +0.86(+5.59%) |
Feb 05, 2024 | 14.82 | 15.61 | 14.71 | 15.41 | 2,817,909 | +0.24(+1.61%) |
Feb 02, 2024 | 15.15 | 15.35 | 14.93 | 15.16 | 1,712,411 | -0.32(-2.09%) |
Feb 01, 2024 | 15.48 | 15.53 | 14.82 | 15.48 | 2,426,748 | +0.02(+0.13%) |
Jan 31, 2024 | 15.81 | 16.09 | 15.44 | 15.46 | 1,979,572 | -0.32(-2.05%) |
Jan 30, 2024 | 16.25 | 16.38 | 15.79 | 15.79 | 1,774,068 | -0.62(-3.76%) |
Jan 29, 2024 | 16.34 | 16.45 | 16.23 | 16.40 | 1,263,504 | +0.07(+0.42%) |
Jan 26, 2024 | 16.37 | 16.46 | 16.20 | 16.34 | 1,618,968 | +0.05(+0.30%) |
Jan 25, 2024 | 16.26 | 16.49 | 16.11 | 16.29 | 1,630,715 | +0.31(+1.96%) |
Jan 24, 2024 | 16.20 | 16.35 | 15.84 | 15.97 | 2,412,558 | +0.02(+0.12%) |
Jan 23, 2024 | 15.89 | 16.01 | 15.58 | 15.95 | 2,331,651 | +0.26(+1.69%) |
Jan 22, 2024 | 15.49 | 15.84 | 15.38 | 15.69 | 2,021,238 | +0.35(+2.30%) |
Jan 19, 2024 | 15.07 | 15.34 | 14.78 | 15.34 | 1,795,861 | +0.38(+2.55%) |
Jan 18, 2024 | 15.17 | 15.21 | 14.71 | 14.96 | 1,752,330 | -0.09(-0.59%) |
Jan 17, 2024 | 14.86 | 15.28 | 14.70 | 15.04 | 2,274,201 | -0.19(-1.22%) |
Jan 16, 2024 | 15.12 | 15.33 | 15.02 | 15.23 | 1,525,646 | -0.14(-0.89%) |
Jan 12, 2024 | 15.59 | 15.60 | 15.15 | 15.37 | 1,025,913 | +0.12(+0.77%) |
Jan 11, 2024 | 15.22 | 15.36 | 14.99 | 15.25 | 1,289,563 | -0.14(-0.89%) |
Jan 10, 2024 | 15.09 | 15.51 | 15.06 | 15.39 | 1,176,777 | +0.27(+1.81%) |
Jan 09, 2024 | 14.78 | 15.15 | 14.67 | 15.11 | 1,501,126 | +0.04(+0.26%) |
Jan 08, 2024 | 14.61 | 15.11 | 14.59 | 15.07 | 1,319,724 | +0.43(+2.94%) |
Jan 05, 2024 | 14.42 | 14.98 | 14.36 | 14.64 | 1,073,401 | +0.00(+0.00%) |
Jan 04, 2024 | 14.47 | 14.74 | 14.41 | 14.64 | 1,364,935 | +0.06(+0.40%) |
Jan 03, 2024 | 14.95 | 15.01 | 14.44 | 14.58 | 1,899,372 | -0.65(-4.24%) |
Jan 02, 2024 | 15.02 | 15.37 | 14.86 | 15.23 | 1,439,678 | +0.12(+0.78%) |
Dec 29, 2023 | 15.49 | 15.59 | 15.10 | 15.11 | 1,915,871 | -0.50(-3.20%) |
Dec 28, 2023 | 15.26 | 15.62 | 15.26 | 15.61 | 1,423,995 | +0.24(+1.53%) |
Dec 27, 2023 | 15.30 | 15.52 | 15.18 | 15.38 | 1,179,600 | +0.04(+0.25%) |
Dec 26, 2023 | 15.18 | 15.45 | 15.05 | 15.34 | 969,550 | +0.24(+1.62%) |
Dec 22, 2023 | 15.42 | 15.56 | 15.04 | 15.09 | 1,476,580 | -0.21(-1.34%) |
Dec 21, 2023 | 15.26 | 15.47 | 15.04 | 15.30 | 1,714,803 | +0.32(+2.16%) |
Dec 20, 2023 | 15.28 | 15.56 | 14.93 | 14.97 | 2,131,842 | -0.35(-2.30%) |
Dec 19, 2023 | 15.45 | 15.65 | 15.32 | 15.33 | 2,074,438 | +0.02(+0.13%) |
Dec 18, 2023 | 15.69 | 15.85 | 15.26 | 15.31 | 2,140,392 | -0.36(-2.31%) |
Dec 15, 2023 | 16.09 | 16.12 | 15.56 | 15.67 | 6,321,901 | -0.39(-2.44%) |
Dec 14, 2023 | 14.69 | 16.20 | 14.61 | 16.06 | 7,791,774 | +1.78(+12.48%) |
Dec 13, 2023 | 13.21 | 14.57 | 13.15 | 14.28 | 4,620,225 | +1.06(+8.00%) |
Dec 12, 2023 | 13.33 | 13.38 | 13.17 | 13.22 | 2,230,820 | -0.11(-0.81%) |
Dec 11, 2023 | 13.06 | 13.39 | 12.97 | 13.33 | 1,474,676 | +0.22(+1.64%) |
Dec 08, 2023 | 12.83 | 13.16 | 12.75 | 13.11 | 2,007,178 | +0.22(+1.67%) |
Dec 07, 2023 | 12.52 | 12.91 | 12.40 | 12.90 | 2,562,109 | +0.39(+3.13%) |
Dec 06, 2023 | 12.42 | 12.71 | 12.36 | 12.51 | 2,086,405 | +0.26(+2.16%) |
Dec 05, 2023 | 12.19 | 12.31 | 12.00 | 12.24 | 1,410,407 | +0.02(+0.16%) |
Dec 04, 2023 | 11.76 | 12.24 | 11.69 | 12.22 | 1,733,034 | +0.34(+2.89%) |