Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.66 | 27.61 | 25.30 | 26.90 | 2,560,859 | +1.92(+7.69%) |
Feb 28, 2024 | 24.42 | 25.28 | 23.92 | 24.98 | 1,756,932 | +0.38(+1.54%) |
Feb 27, 2024 | 24.48 | 24.78 | 23.55 | 24.60 | 1,722,336 | +0.56(+2.33%) |
Feb 26, 2024 | 22.75 | 24.04 | 22.52 | 24.04 | 1,113,809 | +1.25(+5.48%) |
Feb 23, 2024 | 22.45 | 22.92 | 22.15 | 22.79 | 798,697 | +0.38(+1.70%) |
Feb 22, 2024 | 22.50 | 23.19 | 22.16 | 22.41 | 1,005,853 | -0.14(-0.62%) |
Feb 21, 2024 | 22.55 | 23.39 | 21.70 | 22.55 | 1,106,620 | -0.19(-0.84%) |
Feb 20, 2024 | 24.01 | 24.01 | 22.09 | 22.74 | 1,098,959 | -0.17(-0.74%) |
Feb 16, 2024 | 23.54 | 23.55 | 22.86 | 22.91 | 875,865 | -0.69(-2.92%) |
Feb 15, 2024 | 24.23 | 24.60 | 23.39 | 23.60 | 1,106,012 | -0.59(-2.44%) |
Feb 14, 2024 | 23.60 | 24.23 | 23.10 | 24.19 | 980,681 | +1.08(+4.67%) |
Feb 13, 2024 | 23.21 | 23.98 | 22.51 | 23.11 | 948,482 | -1.20(-4.94%) |
Feb 12, 2024 | 23.44 | 25.22 | 23.37 | 24.31 | 1,593,113 | +0.30(+1.25%) |
Feb 09, 2024 | 22.90 | 24.92 | 22.84 | 24.01 | 1,019,047 | +1.28(+5.63%) |
Feb 08, 2024 | 21.48 | 22.85 | 21.46 | 22.73 | 722,726 | +1.29(+6.02%) |
Feb 07, 2024 | 21.90 | 22.49 | 21.23 | 21.44 | 807,612 | -0.50(-2.28%) |
Feb 06, 2024 | 22.00 | 22.23 | 21.18 | 21.94 | 578,504 | +0.06(+0.27%) |
Feb 05, 2024 | 21.01 | 21.98 | 20.80 | 21.88 | 567,773 | +0.84(+3.99%) |
Feb 02, 2024 | 22.09 | 22.21 | 20.40 | 21.04 | 1,745,136 | -1.02(-4.62%) |
Feb 01, 2024 | 21.45 | 22.65 | 21.06 | 22.06 | 2,183,751 | +0.66(+3.08%) |
Jan 31, 2024 | 21.11 | 22.10 | 20.61 | 21.40 | 1,106,075 | +0.22(+1.04%) |
Jan 30, 2024 | 20.70 | 22.72 | 20.38 | 21.18 | 1,982,993 | +0.28(+1.34%) |
Jan 29, 2024 | 20.80 | 21.24 | 20.08 | 20.90 | 1,452,743 | -0.26(-1.23%) |
Jan 26, 2024 | 18.00 | 25.50 | 17.27 | 21.16 | 5,763,186 | +3.26(+18.21%) |
Jan 25, 2024 | 17.30 | 17.93 | 16.97 | 17.90 | 1,016,778 | +0.94(+5.54%) |
Jan 24, 2024 | 17.08 | 17.50 | 16.76 | 16.96 | 489,797 | -0.02(-0.12%) |
Jan 23, 2024 | 16.45 | 17.07 | 16.30 | 16.98 | 793,963 | +0.79(+4.88%) |
Jan 22, 2024 | 15.61 | 16.23 | 15.59 | 16.19 | 1,494,888 | +0.57(+3.65%) |
Jan 19, 2024 | 16.33 | 16.33 | 15.49 | 15.62 | 806,477 | -0.59(-3.64%) |
Jan 18, 2024 | 16.71 | 17.20 | 15.96 | 16.21 | 1,090,222 | -0.44(-2.64%) |
Jan 17, 2024 | 16.31 | 16.76 | 16.15 | 16.65 | 965,024 | -0.08(-0.48%) |
Jan 16, 2024 | 16.38 | 16.90 | 16.25 | 16.73 | 1,547,793 | +0.04(+0.24%) |
Jan 12, 2024 | 17.08 | 17.69 | 16.13 | 16.69 | 1,827,874 | +0.28(+1.71%) |
Jan 11, 2024 | 17.31 | 17.54 | 15.21 | 16.41 | 3,670,120 | -0.93(-5.36%) |
Jan 10, 2024 | 18.20 | 18.94 | 17.06 | 17.34 | 3,095,393 | -1.43(-7.62%) |
Jan 09, 2024 | 17.89 | 19.57 | 17.82 | 18.77 | 3,227,793 | +0.74(+4.10%) |
Jan 08, 2024 | 18.09 | 18.43 | 17.35 | 18.03 | 3,757,478 | +0.07(+0.39%) |
Jan 05, 2024 | 17.79 | 18.41 | 17.40 | 17.96 | 8,646,637 | -1.43(-7.37%) |
Jan 04, 2024 | 14.37 | 19.87 | 14.29 | 19.39 | 14,033,100 | +4.62(+31.28%) |
Jan 03, 2024 | 18.00 | 18.73 | 12.33 | 14.77 | 20,899,094 | +1.71(+13.09%) |
Jan 02, 2024 | 13.02 | 13.82 | 12.57 | 13.06 | 1,165,387 | -0.24(-1.80%) |
Dec 29, 2023 | 13.13 | 13.74 | 12.86 | 13.30 | 726,213 | +0.14(+1.06%) |
Dec 28, 2023 | 13.60 | 13.79 | 13.02 | 13.16 | 884,110 | -0.48(-3.52%) |
Dec 27, 2023 | 12.77 | 13.88 | 12.52 | 13.64 | 945,654 | +0.99(+7.83%) |
Dec 26, 2023 | 13.06 | 13.09 | 12.06 | 12.65 | 594,452 | +0.00(+0.00%) |
Dec 22, 2023 | 12.46 | 13.00 | 12.36 | 12.65 | 410,157 | +0.43(+3.52%) |
Dec 21, 2023 | 12.02 | 12.31 | 11.93 | 12.22 | 262,994 | +0.51(+4.36%) |
Dec 20, 2023 | 12.51 | 12.75 | 11.66 | 11.71 | 653,565 | -0.90(-7.14%) |
Dec 19, 2023 | 12.08 | 12.65 | 12.08 | 12.61 | 551,076 | +0.68(+5.70%) |
Dec 18, 2023 | 12.60 | 12.93 | 11.92 | 11.93 | 571,759 | -0.77(-6.06%) |
Dec 15, 2023 | 11.96 | 12.79 | 11.96 | 12.70 | 2,238,345 | +0.88(+7.45%) |
Dec 14, 2023 | 11.74 | 12.20 | 11.51 | 11.82 | 796,141 | +0.50(+4.42%) |
Dec 13, 2023 | 10.94 | 11.32 | 10.80 | 11.32 | 872,078 | +0.36(+3.28%) |
Dec 12, 2023 | 10.92 | 11.07 | 10.33 | 10.96 | 344,333 | +0.06(+0.55%) |
Dec 11, 2023 | 11.19 | 11.21 | 10.46 | 10.90 | 466,050 | -0.28(-2.50%) |
Dec 08, 2023 | 11.47 | 11.57 | 11.07 | 11.18 | 480,049 | -0.38(-3.29%) |
Dec 07, 2023 | 11.50 | 11.61 | 11.18 | 11.56 | 428,385 | +0.14(+1.23%) |
Dec 06, 2023 | 11.88 | 12.07 | 11.40 | 11.42 | 477,424 | -0.26(-2.23%) |
Dec 05, 2023 | 11.51 | 11.77 | 11.12 | 11.68 | 933,259 | +0.03(+0.26%) |
Dec 04, 2023 | 11.10 | 12.06 | 11.02 | 11.65 | 1,086,025 | +0.45(+4.02%) |