Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.50 | 13.87 | 13.49 | 13.56 | 11,219,536 | -0.19(-1.38%) |
Feb 28, 2024 | 13.62 | 13.86 | 13.59 | 13.75 | 7,448,855 | +0.22(+1.63%) |
Feb 27, 2024 | 13.62 | 13.69 | 13.50 | 13.53 | 7,275,743 | -0.26(-1.89%) |
Feb 26, 2024 | 13.81 | 13.86 | 13.71 | 13.79 | 6,866,405 | -0.14(-1.01%) |
Feb 23, 2024 | 14.22 | 14.32 | 13.91 | 13.93 | 10,458,673 | -0.53(-3.67%) |
Feb 22, 2024 | 14.18 | 14.49 | 13.99 | 14.46 | 12,269,414 | -0.28(-1.90%) |
Feb 21, 2024 | 14.95 | 15.09 | 14.70 | 14.74 | 14,966,521 | -0.13(-0.87%) |
Feb 20, 2024 | 14.62 | 15.24 | 14.55 | 14.87 | 19,000,882 | +0.47(+3.26%) |
Feb 16, 2024 | 14.51 | 14.62 | 14.12 | 14.40 | 12,649,480 | -0.02(-0.14%) |
Feb 15, 2024 | 14.40 | 14.71 | 14.30 | 14.42 | 12,590,783 | -0.15(-1.03%) |
Feb 14, 2024 | 14.75 | 15.06 | 14.46 | 14.57 | 22,267,732 | -0.76(-4.96%) |
Feb 13, 2024 | 14.79 | 16.31 | 14.66 | 15.33 | 30,695,310 | +1.01(+7.05%) |
Feb 12, 2024 | 13.93 | 14.46 | 13.89 | 14.32 | 12,337,716 | +0.30(+2.14%) |
Feb 09, 2024 | 13.86 | 14.07 | 13.75 | 14.02 | 7,921,365 | +0.10(+0.72%) |
Feb 08, 2024 | 13.96 | 14.17 | 13.87 | 13.92 | 7,208,240 | -0.08(-0.57%) |
Feb 07, 2024 | 13.92 | 14.12 | 13.90 | 14.00 | 9,099,408 | -0.05(-0.36%) |
Feb 06, 2024 | 14.27 | 14.44 | 14.03 | 14.05 | 8,350,182 | -0.35(-2.43%) |
Feb 05, 2024 | 14.86 | 15.17 | 14.36 | 14.40 | 11,170,493 | -0.59(-3.94%) |
Feb 02, 2024 | 14.94 | 15.11 | 14.71 | 14.99 | 9,945,055 | -0.02(-0.13%) |
Feb 01, 2024 | 14.95 | 15.29 | 14.70 | 15.01 | 11,515,502 | -0.12(-0.79%) |
Jan 31, 2024 | 14.43 | 15.25 | 14.39 | 15.13 | 20,088,890 | +0.73(+5.07%) |
Jan 30, 2024 | 14.54 | 14.57 | 14.36 | 14.40 | 7,406,910 | -0.19(-1.30%) |
Jan 29, 2024 | 14.54 | 14.80 | 14.49 | 14.59 | 8,455,223 | +0.06(+0.41%) |
Jan 26, 2024 | 14.61 | 14.69 | 14.34 | 14.53 | 8,426,692 | -0.08(-0.55%) |
Jan 25, 2024 | 14.42 | 14.67 | 14.34 | 14.61 | 8,510,628 | +0.16(+1.11%) |
Jan 24, 2024 | 13.97 | 14.46 | 13.93 | 14.45 | 11,430,974 | +0.37(+2.63%) |
Jan 23, 2024 | 14.31 | 14.35 | 14.07 | 14.08 | 7,836,304 | -0.42(-2.90%) |
Jan 22, 2024 | 14.81 | 14.92 | 14.45 | 14.50 | 9,875,569 | -0.50(-3.33%) |
Jan 19, 2024 | 15.08 | 15.18 | 14.88 | 15.00 | 10,889,914 | -0.39(-2.53%) |
Jan 18, 2024 | 15.54 | 15.90 | 15.32 | 15.39 | 10,515,876 | -0.55(-3.45%) |
Jan 17, 2024 | 15.82 | 16.30 | 15.55 | 15.94 | 15,073,860 | +0.58(+3.78%) |
Jan 16, 2024 | 15.20 | 15.67 | 15.01 | 15.36 | 13,202,164 | +0.52(+3.50%) |
Jan 12, 2024 | 14.55 | 14.90 | 14.53 | 14.84 | 9,821,090 | +0.24(+1.64%) |
Jan 11, 2024 | 14.47 | 15.14 | 14.43 | 14.60 | 12,582,405 | -0.08(-0.54%) |
Jan 10, 2024 | 14.74 | 14.80 | 14.60 | 14.68 | 8,183,188 | -0.16(-1.08%) |
Jan 09, 2024 | 15.33 | 15.36 | 14.80 | 14.84 | 6,954,054 | -0.35(-2.30%) |
Jan 08, 2024 | 15.54 | 15.61 | 15.00 | 15.19 | 8,970,462 | -0.36(-2.32%) |
Jan 05, 2024 | 15.93 | 15.95 | 15.40 | 15.55 | 13,096,713 | -0.53(-3.30%) |
Jan 04, 2024 | 16.12 | 16.17 | 15.77 | 16.08 | 7,355,938 | -0.02(-0.12%) |
Jan 03, 2024 | 15.81 | 16.35 | 15.58 | 16.10 | 15,639,231 | +0.58(+3.74%) |
Jan 02, 2024 | 15.95 | 16.21 | 15.43 | 15.52 | 11,873,634 | +0.00(+0.00%) |
Dec 29, 2023 | 15.49 | 15.90 | 15.38 | 15.52 | 10,216,450 | +0.04(+0.26%) |
Dec 28, 2023 | 15.46 | 15.70 | 15.41 | 15.48 | 6,212,680 | -0.04(-0.26%) |
Dec 27, 2023 | 16.06 | 16.06 | 15.50 | 15.52 | 7,439,128 | -0.70(-4.32%) |
Dec 26, 2023 | 16.57 | 16.68 | 16.16 | 16.22 | 4,351,669 | -0.39(-2.35%) |
Dec 22, 2023 | 16.97 | 17.33 | 16.61 | 16.61 | 9,005,491 | -0.45(-2.64%) |
Dec 21, 2023 | 17.18 | 17.57 | 16.88 | 17.06 | 11,596,118 | -0.36(-2.07%) |
Dec 20, 2023 | 16.35 | 17.63 | 16.25 | 17.42 | 18,285,864 | +1.00(+6.09%) |
Dec 19, 2023 | 16.30 | 16.46 | 16.20 | 16.42 | 5,425,870 | +0.24(+1.48%) |
Dec 18, 2023 | 16.12 | 16.24 | 16.07 | 16.18 | 5,991,524 | +0.04(+0.25%) |
Dec 15, 2023 | 15.71 | 16.20 | 15.61 | 16.14 | 10,967,379 | +0.52(+3.33%) |
Dec 14, 2023 | 15.52 | 16.09 | 15.52 | 15.62 | 16,132,826 | -0.09(-0.57%) |
Dec 13, 2023 | 15.80 | 16.05 | 15.61 | 15.71 | 12,139,176 | -0.19(-1.19%) |
Dec 12, 2023 | 16.14 | 16.24 | 15.79 | 15.90 | 9,532,284 | -0.47(-2.87%) |
Dec 11, 2023 | 16.69 | 16.74 | 16.34 | 16.37 | 7,497,100 | -0.38(-2.27%) |
Dec 08, 2023 | 17.10 | 17.12 | 16.72 | 16.75 | 7,037,604 | -0.50(-2.90%) |
Dec 07, 2023 | 17.16 | 17.34 | 17.12 | 17.25 | 4,704,592 | +0.01(+0.06%) |
Dec 06, 2023 | 16.98 | 17.35 | 16.88 | 17.24 | 6,353,531 | +0.08(+0.47%) |
Dec 05, 2023 | 17.35 | 17.39 | 17.13 | 17.16 | 5,930,075 | -0.12(-0.69%) |
Dec 04, 2023 | 17.52 | 17.82 | 17.25 | 17.28 | 7,514,226 | +0.05(+0.29%) |