Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.36 | 14.49 | 14.03 | 14.22 | 7,415,943 | +0.10(+0.71%) |
Feb 28, 2024 | 14.00 | 14.52 | 13.92 | 14.12 | 3,944,762 | -0.10(-0.70%) |
Feb 27, 2024 | 14.33 | 14.63 | 14.21 | 14.22 | 3,599,927 | +0.02(+0.14%) |
Feb 26, 2024 | 13.95 | 14.49 | 13.85 | 14.20 | 5,123,431 | -0.01(-0.07%) |
Feb 23, 2024 | 14.63 | 14.79 | 14.10 | 14.21 | 4,164,749 | -0.44(-3.00%) |
Feb 22, 2024 | 14.76 | 14.90 | 14.38 | 14.65 | 6,428,726 | +0.21(+1.45%) |
Feb 21, 2024 | 14.67 | 15.03 | 14.35 | 14.44 | 6,170,302 | -0.40(-2.70%) |
Feb 20, 2024 | 15.60 | 15.80 | 14.78 | 14.84 | 7,432,682 | -0.96(-6.08%) |
Feb 16, 2024 | 16.09 | 16.34 | 15.36 | 15.80 | 13,636,679 | -0.54(-3.30%) |
Feb 15, 2024 | 18.07 | 18.42 | 16.26 | 16.34 | 23,779,088 | -7.20(-30.59%) |
Feb 14, 2024 | 23.48 | 23.68 | 22.70 | 23.54 | 8,066,999 | +0.64(+2.79%) |
Feb 13, 2024 | 22.97 | 23.94 | 22.58 | 22.90 | 3,807,534 | -2.09(-8.36%) |
Feb 12, 2024 | 24.33 | 25.87 | 24.11 | 24.99 | 4,235,231 | +0.73(+3.01%) |
Feb 09, 2024 | 24.15 | 24.96 | 23.78 | 24.26 | 4,431,938 | +0.99(+4.25%) |
Feb 08, 2024 | 21.82 | 23.77 | 21.82 | 23.27 | 3,919,032 | +1.43(+6.55%) |
Feb 07, 2024 | 21.58 | 21.93 | 21.27 | 21.84 | 2,014,346 | +0.24(+1.11%) |
Feb 06, 2024 | 21.80 | 22.04 | 21.30 | 21.60 | 1,794,721 | -0.11(-0.51%) |
Feb 05, 2024 | 22.28 | 22.50 | 21.60 | 21.71 | 3,250,547 | -0.87(-3.85%) |
Feb 02, 2024 | 20.55 | 22.92 | 20.26 | 22.58 | 4,387,246 | +1.84(+8.87%) |
Feb 01, 2024 | 20.30 | 20.81 | 20.10 | 20.74 | 1,318,857 | +0.62(+3.08%) |
Jan 31, 2024 | 20.77 | 20.99 | 19.90 | 20.12 | 2,810,570 | -1.10(-5.18%) |
Jan 30, 2024 | 21.26 | 21.43 | 20.64 | 21.22 | 4,670,113 | +0.03(+0.14%) |
Jan 29, 2024 | 20.66 | 21.41 | 20.54 | 21.19 | 2,054,011 | +0.60(+2.91%) |
Jan 26, 2024 | 20.74 | 21.04 | 20.50 | 20.59 | 2,171,537 | -0.09(-0.44%) |
Jan 25, 2024 | 20.97 | 21.04 | 20.48 | 20.68 | 1,811,806 | +0.15(+0.73%) |
Jan 24, 2024 | 21.07 | 21.68 | 20.45 | 20.53 | 2,986,643 | -0.09(-0.44%) |
Jan 23, 2024 | 20.84 | 20.92 | 20.24 | 20.62 | 2,417,706 | +0.30(+1.48%) |
Jan 22, 2024 | 19.72 | 21.15 | 19.37 | 20.32 | 6,458,910 | +1.56(+8.32%) |
Jan 19, 2024 | 18.00 | 18.81 | 17.72 | 18.76 | 4,569,554 | +0.96(+5.39%) |
Jan 18, 2024 | 18.00 | 18.18 | 17.19 | 17.80 | 2,303,396 | +0.21(+1.19%) |
Jan 17, 2024 | 17.24 | 17.67 | 16.93 | 17.59 | 2,372,240 | +0.06(+0.34%) |
Jan 16, 2024 | 17.35 | 17.82 | 17.11 | 17.53 | 2,035,397 | -0.34(-1.90%) |
Jan 12, 2024 | 17.66 | 18.30 | 17.56 | 17.87 | 2,386,014 | +0.30(+1.71%) |
Jan 11, 2024 | 17.66 | 17.80 | 16.96 | 17.57 | 1,721,580 | -0.14(-0.79%) |
Jan 10, 2024 | 17.48 | 17.81 | 17.16 | 17.71 | 1,839,477 | +0.13(+0.74%) |
Jan 09, 2024 | 18.13 | 18.37 | 17.65 | 17.58 | 2,176,230 | -0.78(-4.25%) |
Jan 08, 2024 | 16.80 | 18.37 | 16.64 | 18.36 | 3,515,398 | +2.19(+13.54%) |
Jan 05, 2024 | 16.08 | 16.69 | 16.08 | 16.17 | 1,782,013 | -0.20(-1.22%) |
Jan 04, 2024 | 16.30 | 16.55 | 16.02 | 16.37 | 1,928,176 | +0.00(+0.00%) |
Jan 03, 2024 | 17.01 | 17.26 | 16.36 | 16.37 | 2,819,559 | -1.12(-6.40%) |
Jan 02, 2024 | 17.61 | 17.86 | 17.14 | 17.49 | 2,477,781 | -0.31(-1.74%) |
Dec 29, 2023 | 18.44 | 18.61 | 17.69 | 17.80 | 2,793,583 | -0.67(-3.63%) |
Dec 28, 2023 | 18.61 | 18.76 | 18.36 | 18.47 | 1,788,848 | -0.14(-0.75%) |
Dec 27, 2023 | 19.00 | 19.29 | 18.55 | 18.61 | 1,595,534 | -0.23(-1.22%) |
Dec 26, 2023 | 18.53 | 18.95 | 18.33 | 18.84 | 1,342,506 | +0.34(+1.84%) |
Dec 22, 2023 | 18.24 | 18.60 | 18.01 | 18.50 | 2,054,727 | +0.16(+0.87%) |
Dec 21, 2023 | 18.29 | 18.57 | 18.04 | 18.34 | 1,547,567 | +0.33(+1.83%) |
Dec 20, 2023 | 18.85 | 18.99 | 17.86 | 18.01 | 2,579,128 | -1.03(-5.41%) |
Dec 19, 2023 | 18.78 | 19.56 | 18.57 | 19.04 | 2,256,835 | +0.49(+2.64%) |
Dec 18, 2023 | 18.38 | 19.03 | 18.34 | 18.55 | 1,922,878 | -0.18(-0.96%) |
Dec 15, 2023 | 19.27 | 19.32 | 18.57 | 18.73 | 4,762,610 | -0.23(-1.21%) |
Dec 14, 2023 | 18.49 | 19.37 | 18.40 | 18.96 | 4,686,731 | +1.02(+5.69%) |
Dec 13, 2023 | 17.13 | 18.01 | 16.75 | 17.94 | 2,861,339 | +0.94(+5.53%) |
Dec 12, 2023 | 17.21 | 17.23 | 16.77 | 17.00 | 2,355,437 | -0.27(-1.56%) |
Dec 11, 2023 | 17.08 | 17.53 | 16.97 | 17.27 | 2,023,349 | +0.00(+0.00%) |
Dec 08, 2023 | 16.64 | 17.35 | 16.55 | 17.27 | 1,830,907 | +0.43(+2.55%) |
Dec 07, 2023 | 16.81 | 17.14 | 16.56 | 16.84 | 1,836,605 | -0.11(-0.65%) |
Dec 06, 2023 | 17.65 | 17.79 | 16.93 | 16.95 | 1,669,738 | -0.43(-2.47%) |
Dec 05, 2023 | 17.80 | 17.80 | 17.10 | 17.38 | 2,092,922 | -0.56(-3.12%) |
Dec 04, 2023 | 17.92 | 18.32 | 17.61 | 17.94 | 2,150,097 | -0.11(-0.61%) |