Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.71 | 21.95 | 20.73 | 21.08 | 698,056 | -0.30(-1.40%) |
Feb 28, 2024 | 21.75 | 22.53 | 21.34 | 21.38 | 1,696,887 | -0.38(-1.75%) |
Feb 27, 2024 | 20.89 | 21.93 | 20.63 | 21.76 | 1,102,453 | +1.02(+4.92%) |
Feb 26, 2024 | 20.22 | 21.03 | 20.22 | 20.74 | 543,294 | +0.49(+2.42%) |
Feb 23, 2024 | 19.71 | 20.69 | 19.58 | 20.25 | 572,569 | +0.66(+3.37%) |
Feb 22, 2024 | 20.21 | 20.28 | 19.26 | 19.59 | 796,439 | -0.40(-2.00%) |
Feb 21, 2024 | 20.06 | 20.39 | 19.55 | 19.99 | 563,700 | -0.29(-1.43%) |
Feb 20, 2024 | 20.50 | 21.89 | 19.47 | 20.28 | 1,864,704 | -0.34(-1.65%) |
Feb 16, 2024 | 20.41 | 20.64 | 20.07 | 20.62 | 638,821 | +0.11(+0.54%) |
Feb 15, 2024 | 19.77 | 20.63 | 19.77 | 20.51 | 730,464 | +0.78(+3.95%) |
Feb 14, 2024 | 19.91 | 20.06 | 19.43 | 19.73 | 614,575 | +0.24(+1.23%) |
Feb 13, 2024 | 19.74 | 20.01 | 19.18 | 19.49 | 923,963 | -0.91(-4.46%) |
Feb 12, 2024 | 19.87 | 20.53 | 19.86 | 20.40 | 1,012,568 | +0.43(+2.15%) |
Feb 09, 2024 | 20.49 | 21.00 | 19.88 | 19.97 | 771,150 | -0.36(-1.77%) |
Feb 08, 2024 | 20.03 | 20.61 | 19.96 | 20.33 | 1,412,606 | -0.03(-0.15%) |
Feb 07, 2024 | 21.03 | 21.03 | 20.33 | 20.36 | 530,787 | -0.61(-2.91%) |
Feb 06, 2024 | 20.53 | 21.08 | 20.26 | 20.97 | 594,125 | +0.42(+2.04%) |
Feb 05, 2024 | 20.88 | 20.96 | 20.05 | 20.55 | 939,104 | -0.58(-2.74%) |
Feb 02, 2024 | 20.98 | 21.45 | 20.67 | 21.13 | 991,814 | +0.11(+0.52%) |
Feb 01, 2024 | 20.36 | 21.22 | 19.91 | 21.02 | 1,170,923 | +0.88(+4.37%) |
Jan 31, 2024 | 21.12 | 21.66 | 19.98 | 20.14 | 1,898,533 | -0.71(-3.41%) |
Jan 30, 2024 | 18.50 | 22.92 | 18.24 | 20.85 | 11,211,238 | +2.25(+12.10%) |
Jan 29, 2024 | 17.75 | 18.72 | 17.45 | 18.60 | 1,571,988 | +0.62(+3.45%) |
Jan 26, 2024 | 18.94 | 19.17 | 17.90 | 17.98 | 1,802,214 | -0.75(-4.00%) |
Jan 25, 2024 | 19.90 | 20.21 | 18.66 | 18.73 | 3,287,601 | -0.88(-4.49%) |
Jan 24, 2024 | 18.40 | 21.40 | 17.81 | 19.61 | 16,107,717 | +6.19(+46.13%) |
Jan 23, 2024 | 14.27 | 14.60 | 13.29 | 13.42 | 799,140 | -0.58(-4.14%) |
Jan 22, 2024 | 14.79 | 14.93 | 13.81 | 14.00 | 1,165,669 | -0.69(-4.70%) |
Jan 19, 2024 | 14.52 | 14.79 | 14.28 | 14.69 | 474,005 | +0.14(+0.96%) |
Jan 18, 2024 | 14.83 | 14.84 | 14.21 | 14.55 | 578,241 | -0.21(-1.42%) |
Jan 17, 2024 | 14.85 | 15.07 | 14.48 | 14.76 | 859,957 | -0.41(-2.70%) |
Jan 16, 2024 | 15.19 | 15.36 | 14.83 | 15.17 | 903,846 | -0.20(-1.30%) |
Jan 12, 2024 | 15.73 | 15.96 | 15.33 | 15.37 | 744,763 | -0.11(-0.71%) |
Jan 11, 2024 | 14.87 | 15.80 | 14.78 | 15.48 | 1,608,904 | +0.39(+2.58%) |
Jan 10, 2024 | 14.83 | 15.22 | 14.57 | 15.09 | 528,981 | +0.22(+1.48%) |
Jan 09, 2024 | 15.08 | 15.08 | 14.67 | 14.87 | 1,437,928 | -0.45(-2.94%) |
Jan 08, 2024 | 14.81 | 15.46 | 14.81 | 15.32 | 1,491,637 | +0.32(+2.13%) |
Jan 05, 2024 | 15.49 | 15.53 | 14.99 | 15.00 | 575,518 | -0.63(-4.03%) |
Jan 04, 2024 | 14.97 | 15.86 | 14.97 | 15.63 | 1,539,369 | +0.57(+3.78%) |
Jan 03, 2024 | 15.46 | 15.46 | 14.85 | 15.06 | 1,087,122 | -0.30(-1.95%) |
Jan 02, 2024 | 14.47 | 15.49 | 14.39 | 15.36 | 1,021,237 | +0.98(+6.82%) |
Dec 29, 2023 | 14.29 | 14.64 | 14.16 | 14.38 | 671,500 | +0.07(+0.49%) |
Dec 28, 2023 | 14.25 | 14.47 | 14.02 | 14.31 | 470,861 | +0.09(+0.63%) |
Dec 27, 2023 | 14.08 | 14.23 | 13.91 | 14.22 | 328,739 | +0.21(+1.50%) |
Dec 26, 2023 | 13.99 | 14.14 | 13.67 | 14.01 | 384,278 | +0.32(+2.34%) |
Dec 22, 2023 | 13.25 | 13.91 | 13.11 | 13.69 | 1,059,038 | +1.12(+8.91%) |
Dec 21, 2023 | 12.63 | 12.75 | 12.30 | 12.57 | 476,355 | +0.22(+1.78%) |
Dec 20, 2023 | 13.26 | 13.37 | 12.33 | 12.35 | 729,412 | -0.94(-7.07%) |
Dec 19, 2023 | 12.45 | 13.50 | 12.45 | 13.29 | 3,569,338 | +0.94(+7.61%) |
Dec 18, 2023 | 12.27 | 12.55 | 11.96 | 12.35 | 1,480,141 | +0.05(+0.41%) |
Dec 15, 2023 | 12.07 | 12.37 | 11.97 | 12.30 | 3,875,172 | +0.35(+2.93%) |
Dec 14, 2023 | 11.80 | 12.25 | 11.61 | 11.95 | 1,690,844 | +0.35(+3.02%) |
Dec 13, 2023 | 11.13 | 11.63 | 10.88 | 11.60 | 2,032,881 | +0.47(+4.22%) |
Dec 12, 2023 | 10.66 | 11.49 | 10.33 | 11.13 | 3,720,111 | +0.41(+3.82%) |
Dec 11, 2023 | 10.72 | 10.96 | 10.44 | 10.72 | 2,265,947 | -0.09(-0.83%) |
Dec 08, 2023 | 11.27 | 11.44 | 10.38 | 10.81 | 1,362,181 | -0.49(-4.34%) |
Dec 07, 2023 | 11.16 | 11.43 | 11.04 | 11.30 | 963,845 | +0.23(+2.08%) |
Dec 06, 2023 | 10.90 | 11.48 | 10.81 | 11.07 | 1,305,875 | +0.27(+2.50%) |
Dec 05, 2023 | 10.09 | 10.90 | 10.08 | 10.80 | 531,204 | +0.59(+5.78%) |
Dec 04, 2023 | 9.920 | 10.22 | 9.800 | 10.21 | 428,402 | +0.25(+2.51%) |