Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.85 | 18.08 | 16.89 | 17.22 | 6,201,238 | -0.41(-2.33%) |
Feb 28, 2024 | 16.18 | 18.89 | 15.90 | 17.63 | 16,644,057 | +3.72(+26.74%) |
Feb 27, 2024 | 13.82 | 14.06 | 13.35 | 13.91 | 6,042,463 | +0.55(+4.12%) |
Feb 26, 2024 | 13.50 | 13.72 | 13.00 | 13.36 | 4,987,651 | +0.04(+0.30%) |
Feb 23, 2024 | 13.36 | 13.56 | 13.19 | 13.32 | 2,402,890 | -0.12(-0.89%) |
Feb 22, 2024 | 13.13 | 13.60 | 12.90 | 13.44 | 3,680,943 | +0.42(+3.23%) |
Feb 21, 2024 | 13.01 | 13.28 | 12.84 | 13.02 | 3,085,151 | -0.21(-1.59%) |
Feb 20, 2024 | 13.75 | 13.86 | 13.16 | 13.23 | 3,872,855 | -0.60(-4.34%) |
Feb 16, 2024 | 14.21 | 14.23 | 13.81 | 13.83 | 2,821,570 | -0.57(-3.96%) |
Feb 15, 2024 | 14.35 | 14.62 | 14.11 | 14.40 | 2,561,525 | +0.21(+1.48%) |
Feb 14, 2024 | 14.25 | 14.38 | 13.90 | 14.19 | 2,826,047 | +0.26(+1.87%) |
Feb 13, 2024 | 14.48 | 14.56 | 13.80 | 13.93 | 4,863,560 | -1.25(-8.23%) |
Feb 12, 2024 | 14.91 | 15.19 | 14.68 | 15.18 | 3,759,220 | +0.44(+2.99%) |
Feb 09, 2024 | 14.83 | 15.10 | 14.60 | 14.74 | 3,808,793 | +0.10(+0.68%) |
Feb 08, 2024 | 14.32 | 14.82 | 13.96 | 14.64 | 3,949,956 | +0.27(+1.88%) |
Feb 07, 2024 | 15.35 | 15.35 | 14.36 | 14.37 | 3,703,577 | -0.98(-6.38%) |
Feb 06, 2024 | 15.25 | 15.58 | 14.91 | 15.35 | 3,654,038 | +0.04(+0.26%) |
Feb 05, 2024 | 16.48 | 16.52 | 14.64 | 15.31 | 6,840,209 | -1.15(-6.99%) |
Feb 02, 2024 | 16.50 | 16.71 | 16.25 | 16.46 | 2,513,787 | -0.42(-2.49%) |
Feb 01, 2024 | 16.39 | 17.11 | 15.98 | 16.88 | 3,256,129 | +0.64(+3.94%) |
Jan 31, 2024 | 16.10 | 17.06 | 15.83 | 16.24 | 5,574,078 | +0.07(+0.43%) |
Jan 30, 2024 | 16.18 | 16.29 | 15.90 | 16.17 | 2,132,894 | -0.08(-0.49%) |
Jan 29, 2024 | 15.83 | 16.28 | 15.61 | 16.25 | 3,202,614 | +0.45(+2.85%) |
Jan 26, 2024 | 16.03 | 16.21 | 15.79 | 15.80 | 5,341,407 | -0.18(-1.13%) |
Jan 25, 2024 | 15.69 | 16.22 | 15.66 | 15.98 | 2,635,272 | +0.31(+1.98%) |
Jan 24, 2024 | 16.25 | 16.37 | 15.56 | 15.67 | 3,742,621 | -0.14(-0.89%) |
Jan 23, 2024 | 16.35 | 16.42 | 15.44 | 15.81 | 3,892,652 | -0.41(-2.53%) |
Jan 22, 2024 | 15.19 | 16.25 | 15.05 | 16.22 | 4,781,821 | +1.15(+7.63%) |
Jan 19, 2024 | 15.17 | 15.35 | 14.83 | 15.07 | 3,698,228 | -0.07(-0.46%) |
Jan 18, 2024 | 15.38 | 15.39 | 14.87 | 15.14 | 3,177,208 | -0.16(-1.05%) |
Jan 17, 2024 | 14.74 | 15.31 | 14.54 | 15.30 | 5,163,086 | +0.14(+0.92%) |
Jan 16, 2024 | 15.50 | 15.50 | 14.92 | 15.16 | 6,068,607 | -0.61(-3.87%) |
Jan 12, 2024 | 17.22 | 17.34 | 15.68 | 15.77 | 8,221,823 | -1.45(-8.42%) |
Jan 11, 2024 | 17.68 | 18.53 | 17.15 | 17.22 | 7,282,057 | -0.55(-3.10%) |
Jan 10, 2024 | 22.55 | 22.67 | 16.83 | 17.77 | 24,265,862 | -3.24(-15.42%) |
Jan 09, 2024 | 19.55 | 21.32 | 19.40 | 21.01 | 7,847,696 | -0.29(-1.36%) |
Jan 08, 2024 | 19.71 | 21.56 | 19.71 | 21.30 | 7,144,999 | +1.65(+8.40%) |
Jan 05, 2024 | 17.57 | 19.80 | 17.56 | 19.65 | 8,547,266 | +1.63(+9.05%) |
Jan 04, 2024 | 16.86 | 18.25 | 16.70 | 18.02 | 5,497,713 | +1.11(+6.56%) |
Jan 03, 2024 | 16.70 | 17.23 | 16.44 | 16.91 | 4,647,841 | -0.13(-0.76%) |
Jan 02, 2024 | 16.73 | 17.37 | 16.38 | 17.04 | 3,605,153 | -0.04(-0.23%) |
Dec 29, 2023 | 17.51 | 17.79 | 16.97 | 17.08 | 3,824,883 | -0.54(-3.06%) |
Dec 28, 2023 | 17.04 | 17.97 | 16.90 | 17.62 | 6,247,960 | +0.57(+3.34%) |
Dec 27, 2023 | 17.02 | 17.29 | 16.59 | 17.05 | 3,143,653 | +0.06(+0.35%) |
Dec 26, 2023 | 17.21 | 17.34 | 16.61 | 16.99 | 4,887,880 | -0.01(-0.06%) |
Dec 22, 2023 | 17.20 | 17.80 | 16.91 | 17.00 | 6,076,980 | -0.15(-0.87%) |
Dec 21, 2023 | 17.75 | 17.94 | 16.89 | 17.15 | 7,280,118 | -0.06(-0.35%) |
Dec 20, 2023 | 18.59 | 18.70 | 17.16 | 17.21 | 4,880,789 | -1.60(-8.51%) |
Dec 19, 2023 | 18.50 | 18.88 | 18.11 | 18.81 | 4,191,238 | +0.62(+3.41%) |
Dec 18, 2023 | 18.58 | 18.66 | 18.02 | 18.19 | 4,374,725 | -0.29(-1.57%) |
Dec 15, 2023 | 18.12 | 18.56 | 17.56 | 18.48 | 9,520,487 | +0.48(+2.67%) |
Dec 14, 2023 | 17.21 | 18.03 | 17.04 | 18.00 | 7,247,532 | +1.31(+7.85%) |
Dec 13, 2023 | 15.58 | 16.70 | 15.57 | 16.69 | 5,211,522 | +0.95(+6.04%) |
Dec 12, 2023 | 15.21 | 15.93 | 14.98 | 15.74 | 3,745,961 | +0.53(+3.48%) |
Dec 11, 2023 | 15.59 | 15.62 | 14.93 | 15.21 | 4,486,078 | -0.51(-3.24%) |
Dec 08, 2023 | 16.20 | 16.70 | 15.64 | 15.72 | 4,324,270 | -0.31(-1.93%) |
Dec 07, 2023 | 16.56 | 16.99 | 15.98 | 16.03 | 5,433,859 | -0.42(-2.55%) |
Dec 06, 2023 | 14.93 | 16.70 | 14.81 | 16.45 | 8,752,643 | +2.13(+14.87%) |
Dec 05, 2023 | 14.26 | 14.79 | 14.07 | 14.32 | 3,635,788 | -0.10(-0.69%) |
Dec 04, 2023 | 13.75 | 14.43 | 13.46 | 14.42 | 4,804,874 | +0.59(+4.27%) |