Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 15.76 | 15.78 | 15.30 | 15.47 | 28,069,786 | -0.19(-1.20%) |
Feb 28, 2024 | 16.59 | 16.70 | 15.51 | 15.66 | 43,302,064 | -0.92(-5.54%) |
Feb 27, 2024 | 16.63 | 16.77 | 16.46 | 16.57 | 17,847,070 | +0.05(+0.28%) |
Feb 26, 2024 | 16.45 | 16.62 | 16.32 | 16.53 | 15,867,748 | +0.27(+1.67%) |
Feb 23, 2024 | 16.28 | 16.41 | 16.11 | 16.26 | 20,046,294 | -0.21(-1.25%) |
Feb 22, 2024 | 16.53 | 16.53 | 16.25 | 16.46 | 20,537,432 | -0.06(-0.34%) |
Feb 21, 2024 | 16.57 | 16.70 | 16.44 | 16.52 | 16,571,847 | +0.00(+0.00%) |
Feb 20, 2024 | 16.71 | 16.77 | 16.42 | 16.52 | 23,324,644 | -0.06(-0.34%) |
Feb 16, 2024 | 16.42 | 16.67 | 16.40 | 16.57 | 18,252,134 | +0.28(+1.72%) |
Feb 15, 2024 | 15.85 | 16.35 | 15.83 | 16.29 | 14,405,505 | +0.45(+2.84%) |
Feb 14, 2024 | 15.95 | 16.19 | 15.82 | 15.84 | 16,322,889 | -0.04(-0.24%) |
Feb 13, 2024 | 16.10 | 16.12 | 15.78 | 15.88 | 13,904,910 | -0.29(-1.80%) |
Feb 12, 2024 | 16.12 | 16.45 | 16.12 | 16.17 | 10,227,619 | +0.07(+0.47%) |
Feb 09, 2024 | 16.24 | 16.29 | 16.04 | 16.10 | 15,117,671 | -0.05(-0.29%) |
Feb 08, 2024 | 16.27 | 16.38 | 16.11 | 16.14 | 9,814,641 | -0.14(-0.86%) |
Feb 07, 2024 | 16.28 | 16.32 | 16.09 | 16.28 | 11,581,943 | +0.15(+0.93%) |
Feb 06, 2024 | 16.14 | 16.36 | 16.02 | 16.13 | 16,925,996 | +0.29(+1.83%) |
Feb 05, 2024 | 15.93 | 16.04 | 15.68 | 15.84 | 23,877,758 | -0.08(-0.53%) |
Feb 02, 2024 | 16.24 | 16.31 | 15.91 | 15.93 | 17,649,596 | -0.45(-2.74%) |
Feb 01, 2024 | 16.33 | 16.63 | 16.08 | 16.38 | 25,328,540 | +0.39(+2.46%) |
Jan 31, 2024 | 16.02 | 16.28 | 15.89 | 15.98 | 23,719,710 | +0.03(+0.18%) |
Jan 30, 2024 | 16.00 | 16.12 | 15.88 | 15.96 | 11,728,439 | -0.11(-0.70%) |
Jan 29, 2024 | 15.92 | 16.12 | 15.79 | 16.07 | 13,864,811 | +0.10(+0.65%) |
Jan 26, 2024 | 15.66 | 16.12 | 15.59 | 15.97 | 18,424,556 | +0.36(+2.28%) |
Jan 25, 2024 | 15.14 | 15.66 | 15.06 | 15.61 | 21,626,562 | +0.73(+4.91%) |
Jan 24, 2024 | 15.15 | 15.22 | 14.82 | 14.88 | 17,867,226 | -0.05(-0.31%) |
Jan 23, 2024 | 14.69 | 15.02 | 14.59 | 14.93 | 15,230,133 | +0.26(+1.79%) |
Jan 22, 2024 | 14.75 | 14.76 | 14.59 | 14.66 | 9,724,615 | -0.07(-0.51%) |
Jan 19, 2024 | 14.82 | 14.84 | 14.65 | 14.74 | 9,473,822 | -0.07(-0.51%) |
Jan 18, 2024 | 14.89 | 14.90 | 14.67 | 14.81 | 11,176,995 | -0.07(-0.50%) |
Jan 17, 2024 | 14.91 | 14.98 | 14.82 | 14.89 | 13,277,929 | -0.17(-1.12%) |
Jan 16, 2024 | 15.26 | 15.30 | 15.03 | 15.06 | 12,530,959 | -0.24(-1.59%) |
Jan 12, 2024 | 15.38 | 15.49 | 15.25 | 15.30 | 10,695,533 | +0.08(+0.55%) |
Jan 11, 2024 | 15.08 | 15.24 | 14.93 | 15.22 | 15,536,038 | +0.29(+1.94%) |
Jan 10, 2024 | 15.09 | 15.11 | 14.84 | 14.93 | 15,764,667 | -0.05(-0.31%) |
Jan 09, 2024 | 15.24 | 15.25 | 14.96 | 14.97 | 13,012,947 | -0.27(-1.78%) |
Jan 08, 2024 | 15.20 | 15.24 | 14.95 | 15.24 | 14,949,529 | -0.24(-1.57%) |
Jan 05, 2024 | 15.52 | 15.59 | 15.33 | 15.49 | 10,543,690 | +0.18(+1.16%) |
Jan 04, 2024 | 15.49 | 15.72 | 15.31 | 15.31 | 14,900,251 | -0.22(-1.39%) |
Jan 03, 2024 | 15.02 | 15.58 | 14.98 | 15.53 | 19,607,062 | +0.54(+3.62%) |
Jan 02, 2024 | 15.07 | 15.19 | 14.91 | 14.98 | 10,785,096 | +0.03(+0.19%) |
Dec 29, 2023 | 15.04 | 15.08 | 14.89 | 14.95 | 5,323,416 | -0.06(-0.37%) |
Dec 28, 2023 | 15.01 | 15.12 | 15.01 | 15.01 | 11,672,263 | -0.14(-0.93%) |
Dec 27, 2023 | 15.18 | 15.22 | 15.09 | 15.15 | 8,344,417 | -0.01(-0.06%) |
Dec 26, 2023 | 15.05 | 15.23 | 14.98 | 15.16 | 10,922,222 | +0.38(+2.60%) |
Dec 22, 2023 | 14.73 | 14.89 | 14.69 | 14.78 | 11,082,888 | +0.21(+1.41%) |
Dec 21, 2023 | 14.60 | 14.74 | 14.48 | 14.57 | 13,344,816 | +0.07(+0.52%) |
Dec 20, 2023 | 14.64 | 14.77 | 14.50 | 14.50 | 18,731,506 | -0.14(-0.96%) |
Dec 19, 2023 | 14.56 | 14.64 | 14.40 | 14.64 | 14,986,740 | +0.26(+1.82%) |
Dec 18, 2023 | 14.32 | 14.50 | 14.30 | 14.37 | 20,137,472 | +0.37(+2.68%) |
Dec 15, 2023 | 14.36 | 14.36 | 13.95 | 14.00 | 14,755,482 | -0.22(-1.52%) |
Dec 14, 2023 | 14.05 | 14.30 | 13.98 | 14.21 | 25,041,060 | +0.40(+2.92%) |
Dec 13, 2023 | 13.70 | 13.82 | 13.51 | 13.81 | 20,621,344 | +0.23(+1.72%) |
Dec 12, 2023 | 13.72 | 13.73 | 13.45 | 13.58 | 10,401,199 | -0.23(-1.69%) |
Dec 11, 2023 | 13.86 | 13.92 | 13.78 | 13.81 | 9,299,321 | -0.12(-0.87%) |
Dec 08, 2023 | 13.53 | 13.97 | 13.51 | 13.93 | 21,121,722 | +0.45(+3.33%) |
Dec 07, 2023 | 13.58 | 13.77 | 13.39 | 13.48 | 21,263,234 | -0.02(-0.14%) |
Dec 06, 2023 | 13.74 | 13.79 | 13.47 | 13.50 | 20,542,518 | -0.22(-1.57%) |
Dec 05, 2023 | 13.81 | 13.84 | 13.62 | 13.72 | 20,132,090 | -0.10(-0.75%) |
Dec 04, 2023 | 14.08 | 14.16 | 13.75 | 13.82 | 20,080,226 | -0.42(-2.96%) |