Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.22 | 17.56 | 17.13 | 17.30 | 13,778,791 | +0.17(+0.98%) |
Feb 28, 2024 | 17.34 | 17.50 | 17.08 | 17.13 | 11,229,358 | -0.27(-1.54%) |
Feb 27, 2024 | 17.71 | 17.86 | 17.36 | 17.40 | 9,549,111 | -0.19(-1.07%) |
Feb 26, 2024 | 17.39 | 17.62 | 17.31 | 17.59 | 9,334,471 | +0.10(+0.57%) |
Feb 23, 2024 | 17.43 | 17.56 | 17.20 | 17.49 | 8,151,207 | +0.02(+0.11%) |
Feb 22, 2024 | 17.27 | 17.59 | 17.18 | 17.47 | 8,584,780 | +0.10(+0.57%) |
Feb 21, 2024 | 17.02 | 17.38 | 16.96 | 17.37 | 8,678,703 | +0.32(+1.86%) |
Feb 20, 2024 | 17.33 | 17.47 | 16.98 | 17.05 | 12,368,663 | -0.23(-1.32%) |
Feb 16, 2024 | 17.32 | 17.49 | 17.21 | 17.28 | 11,332,339 | -0.05(-0.29%) |
Feb 15, 2024 | 16.14 | 17.44 | 16.14 | 17.33 | 21,286,478 | +1.20(+7.45%) |
Feb 14, 2024 | 16.29 | 16.41 | 16.01 | 16.13 | 13,665,469 | +0.03(+0.19%) |
Feb 13, 2024 | 16.30 | 16.34 | 15.89 | 16.10 | 17,165,236 | -0.34(-2.05%) |
Feb 12, 2024 | 16.13 | 16.44 | 16.13 | 16.43 | 12,193,270 | +0.33(+2.03%) |
Feb 09, 2024 | 16.24 | 16.33 | 16.03 | 16.11 | 10,266,251 | -0.07(-0.43%) |
Feb 08, 2024 | 15.83 | 16.24 | 15.79 | 16.18 | 11,610,164 | +0.40(+2.52%) |
Feb 07, 2024 | 15.75 | 15.82 | 15.56 | 15.78 | 12,668,746 | +0.06(+0.38%) |
Feb 06, 2024 | 15.73 | 15.98 | 15.62 | 15.72 | 8,489,457 | +0.10(+0.64%) |
Feb 05, 2024 | 15.61 | 15.80 | 15.35 | 15.62 | 10,831,338 | -0.09(-0.57%) |
Feb 02, 2024 | 15.94 | 16.00 | 15.63 | 15.71 | 11,022,301 | -0.30(-1.86%) |
Feb 01, 2024 | 16.13 | 16.46 | 15.88 | 16.01 | 11,131,146 | -0.05(-0.31%) |
Jan 31, 2024 | 16.27 | 16.35 | 16.04 | 16.06 | 10,927,339 | -0.26(-1.58%) |
Jan 30, 2024 | 15.86 | 16.33 | 15.83 | 16.32 | 12,754,713 | +0.33(+2.05%) |
Jan 29, 2024 | 16.04 | 16.07 | 15.84 | 15.99 | 11,567,761 | -0.09(-0.56%) |
Jan 26, 2024 | 15.73 | 16.11 | 15.56 | 16.08 | 14,156,729 | +0.35(+2.21%) |
Jan 25, 2024 | 15.48 | 15.79 | 15.34 | 15.73 | 14,557,499 | +0.41(+2.66%) |
Jan 24, 2024 | 15.14 | 15.36 | 15.06 | 15.32 | 15,802,548 | +0.29(+1.91%) |
Jan 23, 2024 | 14.83 | 15.22 | 14.80 | 15.03 | 9,928,079 | +0.14(+0.93%) |
Jan 22, 2024 | 14.73 | 15.05 | 14.63 | 14.90 | 11,389,546 | +0.09(+0.60%) |
Jan 19, 2024 | 14.79 | 14.94 | 14.70 | 14.81 | 8,680,035 | +0.02(+0.13%) |
Jan 18, 2024 | 14.81 | 14.89 | 14.58 | 14.79 | 19,291,980 | +0.00(+0.00%) |
Jan 17, 2024 | 14.96 | 15.00 | 14.69 | 14.79 | 15,845,765 | -0.40(-2.61%) |
Jan 16, 2024 | 15.50 | 15.51 | 15.12 | 15.18 | 11,981,986 | -0.31(-1.99%) |
Jan 12, 2024 | 16.04 | 16.07 | 15.46 | 15.49 | 12,740,883 | -0.28(-1.76%) |
Jan 11, 2024 | 16.13 | 16.17 | 15.72 | 15.77 | 11,448,526 | -0.27(-1.67%) |
Jan 10, 2024 | 16.08 | 16.26 | 15.95 | 16.04 | 9,958,008 | -0.01(-0.06%) |
Jan 09, 2024 | 16.18 | 16.20 | 15.91 | 16.05 | 7,960,898 | -0.14(-0.86%) |
Jan 08, 2024 | 15.97 | 16.20 | 15.80 | 16.19 | 11,521,557 | -0.19(-1.15%) |
Jan 05, 2024 | 16.44 | 16.65 | 16.33 | 16.37 | 9,269,674 | +0.10(+0.61%) |
Jan 04, 2024 | 17.03 | 17.06 | 16.26 | 16.28 | 9,716,102 | -0.61(-3.59%) |
Jan 03, 2024 | 16.47 | 16.93 | 16.42 | 16.88 | 8,605,638 | +0.43(+2.59%) |
Jan 02, 2024 | 16.68 | 16.72 | 16.43 | 16.45 | 7,790,528 | -0.07(-0.42%) |
Dec 29, 2023 | 16.57 | 16.63 | 16.48 | 16.52 | 8,106,165 | -0.02(-0.12%) |
Dec 28, 2023 | 16.73 | 16.84 | 16.51 | 16.54 | 7,094,045 | -0.25(-1.48%) |
Dec 27, 2023 | 16.90 | 16.98 | 16.76 | 16.79 | 6,280,732 | -0.23(-1.34%) |
Dec 26, 2023 | 17.00 | 17.11 | 16.93 | 17.02 | 4,916,372 | +0.42(+2.51%) |
Dec 22, 2023 | 16.74 | 16.78 | 16.46 | 16.60 | 11,174,601 | +0.06(+0.36%) |
Dec 21, 2023 | 16.42 | 16.55 | 16.32 | 16.54 | 16,247,878 | +0.15(+0.91%) |
Dec 20, 2023 | 16.84 | 16.99 | 16.38 | 16.39 | 10,475,171 | -0.32(-1.90%) |
Dec 19, 2023 | 16.34 | 16.74 | 16.32 | 16.71 | 13,785,548 | +0.46(+2.81%) |
Dec 18, 2023 | 16.56 | 16.60 | 16.22 | 16.26 | 12,877,431 | +0.13(+0.80%) |
Dec 15, 2023 | 16.61 | 16.61 | 16.13 | 16.13 | 12,881,526 | -0.47(-2.81%) |
Dec 14, 2023 | 16.37 | 16.62 | 16.32 | 16.59 | 20,713,438 | +0.64(+4.04%) |
Dec 13, 2023 | 15.56 | 15.96 | 15.47 | 15.95 | 18,198,544 | +0.45(+2.92%) |
Dec 12, 2023 | 15.62 | 15.62 | 15.30 | 15.50 | 15,089,099 | -0.41(-2.60%) |
Dec 11, 2023 | 15.96 | 16.07 | 15.78 | 15.91 | 11,785,440 | -0.12(-0.74%) |
Dec 08, 2023 | 16.07 | 16.13 | 15.82 | 16.03 | 12,694,854 | +0.23(+1.43%) |
Dec 07, 2023 | 16.09 | 16.09 | 15.61 | 15.80 | 13,454,965 | -0.15(-0.93%) |
Dec 06, 2023 | 16.33 | 16.48 | 15.93 | 15.95 | 9,192,179 | -0.48(-2.93%) |
Dec 05, 2023 | 16.84 | 16.96 | 16.42 | 16.43 | 8,754,835 | -0.45(-2.68%) |
Dec 04, 2023 | 17.18 | 17.31 | 16.87 | 16.88 | 7,922,084 | -0.54(-3.11%) |