Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.47 | 14.60 | 14.41 | 14.46 | 19,319,408 | +0.33(+2.30%) |
Feb 28, 2024 | 14.21 | 14.22 | 14.07 | 14.13 | 13,084,004 | +0.05(+0.39%) |
Feb 27, 2024 | 14.24 | 14.27 | 14.08 | 14.08 | 16,409,044 | -0.14(-0.96%) |
Feb 26, 2024 | 14.08 | 14.22 | 13.97 | 14.21 | 17,702,912 | -0.09(-0.61%) |
Feb 23, 2024 | 14.03 | 14.32 | 13.94 | 14.30 | 21,639,620 | +0.34(+2.43%) |
Feb 22, 2024 | 14.17 | 14.19 | 13.93 | 13.96 | 15,908,599 | -0.35(-2.44%) |
Feb 21, 2024 | 14.29 | 14.33 | 14.07 | 14.31 | 15,615,488 | +0.02(+0.14%) |
Feb 20, 2024 | 14.35 | 14.49 | 14.18 | 14.29 | 15,913,227 | +0.08(+0.55%) |
Feb 16, 2024 | 14.14 | 14.33 | 14.05 | 14.21 | 19,974,902 | +0.05(+0.34%) |
Feb 15, 2024 | 13.91 | 14.21 | 13.82 | 14.16 | 30,060,322 | +0.52(+3.84%) |
Feb 14, 2024 | 13.84 | 13.89 | 13.35 | 13.64 | 33,404,106 | -0.09(-0.64%) |
Feb 13, 2024 | 14.07 | 14.07 | 13.60 | 13.73 | 32,164,132 | -0.56(-3.94%) |
Feb 12, 2024 | 14.25 | 14.36 | 14.11 | 14.29 | 19,893,956 | +0.06(+0.41%) |
Feb 09, 2024 | 14.36 | 14.36 | 14.14 | 14.23 | 17,718,888 | -0.15(-1.01%) |
Feb 08, 2024 | 14.47 | 14.52 | 14.29 | 14.38 | 23,850,888 | -0.11(-0.74%) |
Feb 07, 2024 | 14.55 | 14.62 | 14.45 | 14.48 | 23,083,686 | -0.10(-0.67%) |
Feb 06, 2024 | 14.77 | 14.78 | 14.56 | 14.58 | 21,185,844 | -0.14(-0.92%) |
Feb 05, 2024 | 14.74 | 14.84 | 14.64 | 14.72 | 20,083,046 | -0.23(-1.56%) |
Feb 02, 2024 | 15.03 | 15.06 | 14.75 | 14.95 | 25,153,500 | -0.47(-3.02%) |
Feb 01, 2024 | 15.31 | 15.57 | 15.04 | 15.42 | 20,926,962 | +0.28(+1.86%) |
Jan 31, 2024 | 15.29 | 15.59 | 15.09 | 15.13 | 25,817,112 | -0.08(-0.51%) |
Jan 30, 2024 | 15.34 | 15.44 | 15.10 | 15.21 | 14,256,114 | -0.02(-0.13%) |
Jan 29, 2024 | 15.22 | 15.27 | 15.00 | 15.23 | 17,925,384 | +0.16(+1.09%) |
Jan 26, 2024 | 15.20 | 15.37 | 15.06 | 15.07 | 16,638,405 | -0.06(-0.38%) |
Jan 25, 2024 | 15.27 | 15.27 | 15.08 | 15.12 | 17,922,860 | +0.06(+0.39%) |
Jan 24, 2024 | 15.77 | 15.87 | 15.07 | 15.07 | 23,590,708 | -0.45(-2.88%) |
Jan 23, 2024 | 15.31 | 15.59 | 15.25 | 15.51 | 18,861,888 | +0.39(+2.57%) |
Jan 22, 2024 | 14.96 | 15.18 | 14.87 | 15.12 | 14,274,042 | -0.02(-0.13%) |
Jan 19, 2024 | 15.15 | 15.20 | 14.99 | 15.14 | 14,946,730 | +0.08(+0.52%) |
Jan 18, 2024 | 15.12 | 15.13 | 14.87 | 15.07 | 18,214,566 | -0.03(-0.19%) |
Jan 17, 2024 | 15.15 | 15.21 | 14.96 | 15.10 | 27,119,716 | -0.39(-2.51%) |
Jan 16, 2024 | 16.76 | 16.78 | 15.47 | 15.48 | 37,070,772 | -1.63(-9.52%) |
Jan 12, 2024 | 17.06 | 17.29 | 16.98 | 17.11 | 16,972,906 | +0.48(+2.86%) |
Jan 11, 2024 | 16.86 | 16.97 | 16.43 | 16.64 | 14,606,642 | -0.18(-1.10%) |
Jan 10, 2024 | 16.92 | 17.00 | 16.69 | 16.82 | 13,447,763 | -0.06(-0.34%) |
Jan 09, 2024 | 17.16 | 17.17 | 16.85 | 16.88 | 15,265,519 | -0.28(-1.64%) |
Jan 08, 2024 | 16.87 | 17.39 | 16.79 | 17.16 | 18,595,044 | +0.19(+1.14%) |
Jan 05, 2024 | 16.92 | 17.19 | 16.75 | 16.97 | 17,082,870 | +0.14(+0.81%) |
Jan 04, 2024 | 16.86 | 16.95 | 16.54 | 16.83 | 21,089,990 | +0.02(+0.12%) |
Jan 03, 2024 | 16.94 | 17.29 | 16.56 | 16.81 | 25,219,030 | -0.53(-3.08%) |
Jan 02, 2024 | 17.48 | 17.69 | 17.29 | 17.35 | 13,678,478 | -0.20(-1.16%) |
Dec 29, 2023 | 17.48 | 17.56 | 17.30 | 17.55 | 12,326,282 | +0.00(+0.00%) |
Dec 28, 2023 | 17.81 | 17.87 | 17.54 | 17.55 | 12,454,432 | -0.37(-2.06%) |
Dec 27, 2023 | 17.69 | 17.99 | 17.69 | 17.92 | 13,068,403 | +0.29(+1.65%) |
Dec 26, 2023 | 17.76 | 17.77 | 17.53 | 17.63 | 6,623,180 | +0.01(+0.06%) |
Dec 22, 2023 | 17.75 | 18.00 | 17.62 | 17.62 | 21,932,946 | +0.18(+1.06%) |
Dec 21, 2023 | 17.55 | 17.62 | 17.36 | 17.43 | 15,930,575 | +0.19(+1.13%) |
Dec 20, 2023 | 17.57 | 17.59 | 17.22 | 17.24 | 15,536,039 | -0.31(-1.77%) |
Dec 19, 2023 | 17.21 | 17.70 | 17.20 | 17.55 | 17,572,714 | +0.35(+2.03%) |
Dec 18, 2023 | 17.06 | 17.22 | 16.93 | 17.20 | 15,428,286 | +0.21(+1.26%) |
Dec 15, 2023 | 17.06 | 17.12 | 16.89 | 16.99 | 20,569,060 | -0.14(-0.79%) |
Dec 14, 2023 | 17.07 | 17.43 | 17.04 | 17.12 | 20,754,712 | +0.21(+1.26%) |
Dec 13, 2023 | 15.82 | 16.91 | 15.77 | 16.91 | 21,634,918 | +1.06(+6.67%) |
Dec 12, 2023 | 16.21 | 16.22 | 15.77 | 15.85 | 13,852,981 | -0.32(-1.98%) |
Dec 11, 2023 | 16.10 | 16.21 | 15.94 | 16.17 | 14,027,542 | -0.12(-0.71%) |
Dec 08, 2023 | 16.37 | 16.52 | 16.17 | 16.29 | 18,818,852 | -0.42(-2.50%) |
Dec 07, 2023 | 16.90 | 16.94 | 16.60 | 16.71 | 14,564,005 | -0.14(-0.81%) |
Dec 06, 2023 | 16.99 | 17.11 | 16.82 | 16.84 | 13,246,488 | -0.06(-0.34%) |
Dec 05, 2023 | 16.89 | 17.00 | 16.72 | 16.90 | 16,673,710 | -0.11(-0.63%) |
Dec 04, 2023 | 17.07 | 17.12 | 16.85 | 17.01 | 21,495,050 | -0.19(-1.13%) |