Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.09 | 14.25 | 13.15 | 13.64 | 8,619,327 | -0.46(-3.26%) |
Feb 28, 2024 | 13.00 | 14.74 | 12.97 | 14.10 | 17,988,088 | +0.46(+3.37%) |
Feb 27, 2024 | 13.77 | 14.05 | 13.33 | 13.64 | 13,814,951 | +0.24(+1.79%) |
Feb 26, 2024 | 13.33 | 13.75 | 13.04 | 13.40 | 9,509,047 | +0.00(+0.00%) |
Feb 23, 2024 | 13.09 | 13.70 | 13.06 | 13.40 | 5,577,342 | +0.23(+1.75%) |
Feb 22, 2024 | 13.75 | 13.76 | 13.10 | 13.17 | 4,581,262 | -0.61(-4.43%) |
Feb 21, 2024 | 13.90 | 14.01 | 13.64 | 13.78 | 3,670,777 | -0.47(-3.30%) |
Feb 20, 2024 | 14.40 | 14.49 | 14.07 | 14.25 | 3,872,131 | -0.41(-2.80%) |
Feb 16, 2024 | 14.91 | 15.07 | 14.63 | 14.66 | 4,453,987 | -0.54(-3.55%) |
Feb 15, 2024 | 15.30 | 15.61 | 14.89 | 15.20 | 3,688,542 | +0.18(+1.20%) |
Feb 14, 2024 | 14.73 | 15.04 | 14.54 | 15.02 | 4,187,585 | +0.61(+4.23%) |
Feb 13, 2024 | 15.03 | 15.27 | 14.33 | 14.41 | 5,973,927 | -1.46(-9.20%) |
Feb 12, 2024 | 15.28 | 16.22 | 15.20 | 15.87 | 5,827,825 | +0.65(+4.27%) |
Feb 09, 2024 | 14.19 | 15.26 | 14.14 | 15.22 | 4,476,052 | +1.06(+7.49%) |
Feb 08, 2024 | 14.07 | 14.49 | 13.95 | 14.16 | 2,999,193 | -0.01(-0.07%) |
Feb 07, 2024 | 13.74 | 14.29 | 13.46 | 14.17 | 4,791,834 | +0.89(+6.70%) |
Feb 06, 2024 | 13.06 | 13.51 | 12.99 | 13.28 | 5,281,796 | +0.22(+1.68%) |
Feb 05, 2024 | 13.31 | 13.40 | 12.81 | 13.06 | 5,560,572 | -0.62(-4.53%) |
Feb 02, 2024 | 13.35 | 13.86 | 13.22 | 13.68 | 5,539,657 | -0.04(-0.29%) |
Feb 01, 2024 | 14.12 | 14.75 | 13.42 | 13.72 | 11,914,410 | +0.48(+3.63%) |
Jan 31, 2024 | 13.40 | 14.14 | 13.21 | 13.24 | 5,914,211 | -0.14(-1.05%) |
Jan 30, 2024 | 13.33 | 13.46 | 13.00 | 13.38 | 4,225,330 | -0.20(-1.47%) |
Jan 29, 2024 | 12.98 | 13.58 | 12.86 | 13.58 | 4,779,940 | +0.56(+4.30%) |
Jan 26, 2024 | 13.29 | 13.47 | 12.95 | 13.02 | 2,692,528 | -0.19(-1.44%) |
Jan 25, 2024 | 13.25 | 13.50 | 12.88 | 13.21 | 3,298,853 | +0.15(+1.15%) |
Jan 24, 2024 | 13.67 | 13.82 | 13.05 | 13.06 | 4,531,632 | -0.35(-2.61%) |
Jan 23, 2024 | 13.60 | 13.94 | 13.06 | 13.41 | 5,250,314 | +0.23(+1.75%) |
Jan 22, 2024 | 12.64 | 13.95 | 12.52 | 13.18 | 8,921,617 | +0.20(+1.54%) |
Jan 19, 2024 | 13.51 | 13.53 | 12.85 | 12.98 | 7,933,538 | -0.55(-4.07%) |
Jan 18, 2024 | 13.51 | 13.74 | 13.21 | 13.53 | 4,203,179 | +0.14(+1.05%) |
Jan 17, 2024 | 13.07 | 13.46 | 12.98 | 13.39 | 6,775,647 | +0.04(+0.30%) |
Jan 16, 2024 | 13.98 | 14.11 | 13.20 | 13.35 | 6,214,005 | -0.85(-5.99%) |
Jan 12, 2024 | 14.40 | 14.66 | 13.98 | 14.20 | 4,551,363 | -0.04(-0.28%) |
Jan 11, 2024 | 14.73 | 14.74 | 13.90 | 14.24 | 5,108,584 | -0.57(-3.85%) |
Jan 10, 2024 | 15.13 | 15.17 | 14.62 | 14.81 | 5,139,525 | -0.34(-2.24%) |
Jan 09, 2024 | 14.72 | 15.28 | 14.43 | 15.15 | 4,257,422 | +0.27(+1.81%) |
Jan 08, 2024 | 14.78 | 15.16 | 14.48 | 14.88 | 7,337,704 | -0.21(-1.39%) |
Jan 05, 2024 | 15.27 | 15.89 | 14.97 | 15.09 | 6,072,592 | -0.35(-2.27%) |
Jan 04, 2024 | 16.52 | 16.63 | 15.43 | 15.44 | 6,650,229 | -1.19(-7.16%) |
Jan 03, 2024 | 16.68 | 16.80 | 16.01 | 16.63 | 6,391,511 | -0.33(-1.95%) |
Jan 02, 2024 | 16.54 | 17.75 | 16.46 | 16.96 | 4,363,831 | +0.16(+0.95%) |
Dec 29, 2023 | 17.07 | 17.27 | 16.77 | 16.80 | 3,360,192 | -0.29(-1.70%) |
Dec 28, 2023 | 17.12 | 17.31 | 16.85 | 17.09 | 2,281,675 | -0.03(-0.18%) |
Dec 27, 2023 | 17.36 | 17.43 | 16.93 | 17.12 | 2,977,701 | -0.25(-1.44%) |
Dec 26, 2023 | 17.26 | 17.73 | 17.20 | 17.37 | 2,790,228 | +0.12(+0.70%) |
Dec 22, 2023 | 17.19 | 17.50 | 16.90 | 17.25 | 4,297,740 | -0.05(-0.29%) |
Dec 21, 2023 | 17.11 | 17.44 | 16.82 | 17.30 | 5,765,781 | +0.64(+3.84%) |
Dec 20, 2023 | 18.35 | 18.37 | 16.59 | 16.66 | 11,344,458 | -1.79(-9.70%) |
Dec 19, 2023 | 18.73 | 18.91 | 17.80 | 18.45 | 10,345,868 | -0.52(-2.74%) |
Dec 18, 2023 | 18.59 | 19.03 | 18.32 | 18.97 | 5,624,708 | +0.07(+0.37%) |
Dec 15, 2023 | 19.42 | 19.44 | 17.94 | 18.90 | 10,177,153 | -0.34(-1.77%) |
Dec 14, 2023 | 19.38 | 20.15 | 19.00 | 19.24 | 13,158,096 | +0.79(+4.28%) |
Dec 13, 2023 | 16.56 | 18.50 | 16.42 | 18.45 | 7,108,820 | +1.72(+10.28%) |
Dec 12, 2023 | 16.31 | 16.95 | 15.68 | 16.73 | 5,374,861 | +0.34(+2.07%) |
Dec 11, 2023 | 15.81 | 16.67 | 15.80 | 16.39 | 3,359,735 | +0.58(+3.67%) |
Dec 08, 2023 | 15.85 | 16.36 | 15.54 | 15.81 | 3,427,875 | -0.07(-0.44%) |
Dec 07, 2023 | 15.93 | 16.18 | 15.72 | 15.88 | 3,153,251 | +0.06(+0.38%) |
Dec 06, 2023 | 16.30 | 16.52 | 15.80 | 15.82 | 4,085,092 | -0.30(-1.86%) |
Dec 05, 2023 | 15.82 | 16.20 | 15.43 | 16.12 | 4,592,877 | +0.13(+0.81%) |
Dec 04, 2023 | 16.20 | 16.66 | 15.88 | 15.99 | 7,096,273 | -0.28(-1.72%) |