Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.74 | 13.95 | 13.66 | 13.78 | 3,878,543 | +0.21(+1.55%) |
Feb 28, 2024 | 13.13 | 13.78 | 13.10 | 13.57 | 3,659,013 | +0.29(+2.18%) |
Feb 27, 2024 | 13.24 | 13.36 | 13.13 | 13.28 | 3,297,659 | +0.14(+1.07%) |
Feb 26, 2024 | 13.37 | 13.45 | 13.06 | 13.14 | 3,710,345 | -0.29(-2.16%) |
Feb 23, 2024 | 13.31 | 13.61 | 13.21 | 13.43 | 4,244,411 | +0.09(+0.67%) |
Feb 22, 2024 | 13.43 | 13.48 | 13.15 | 13.34 | 5,810,555 | -0.08(-0.58%) |
Feb 21, 2024 | 13.62 | 13.77 | 13.38 | 13.42 | 5,828,824 | -0.28(-2.07%) |
Feb 20, 2024 | 13.76 | 13.86 | 13.54 | 13.70 | 7,796,348 | -0.33(-2.37%) |
Feb 16, 2024 | 14.66 | 14.70 | 14.03 | 14.03 | 11,474,465 | -1.20(-7.89%) |
Feb 15, 2024 | 14.85 | 15.24 | 14.82 | 15.24 | 4,347,454 | +0.49(+3.31%) |
Feb 14, 2024 | 14.98 | 15.07 | 14.70 | 14.75 | 3,561,296 | -0.13(-0.85%) |
Feb 13, 2024 | 14.93 | 15.00 | 14.69 | 14.87 | 3,073,557 | -0.52(-3.37%) |
Feb 12, 2024 | 15.23 | 15.51 | 15.17 | 15.39 | 2,844,217 | +0.23(+1.55%) |
Feb 09, 2024 | 15.16 | 15.24 | 14.81 | 15.16 | 2,672,914 | -0.06(-0.39%) |
Feb 08, 2024 | 15.22 | 15.40 | 15.18 | 15.22 | 2,540,697 | -0.04(-0.26%) |
Feb 07, 2024 | 15.56 | 15.59 | 15.24 | 15.26 | 3,148,597 | -0.31(-2.01%) |
Feb 06, 2024 | 15.29 | 15.60 | 15.23 | 15.57 | 4,079,135 | +0.37(+2.44%) |
Feb 05, 2024 | 15.48 | 15.48 | 15.19 | 15.20 | 2,602,398 | -0.53(-3.36%) |
Feb 02, 2024 | 15.91 | 15.91 | 15.46 | 15.72 | 2,611,053 | -0.47(-2.90%) |
Feb 01, 2024 | 15.69 | 16.20 | 15.62 | 16.19 | 4,850,177 | +0.45(+2.86%) |
Jan 31, 2024 | 15.86 | 16.15 | 15.56 | 15.74 | 3,843,734 | -0.04(-0.25%) |
Jan 30, 2024 | 15.97 | 16.02 | 15.70 | 15.78 | 2,798,363 | -0.38(-2.36%) |
Jan 29, 2024 | 16.23 | 16.23 | 15.91 | 16.16 | 2,096,949 | -0.09(-0.54%) |
Jan 26, 2024 | 16.26 | 16.34 | 16.11 | 16.25 | 1,331,663 | +0.08(+0.48%) |
Jan 25, 2024 | 16.11 | 16.20 | 15.98 | 16.17 | 1,405,703 | +0.33(+2.10%) |
Jan 24, 2024 | 16.43 | 16.43 | 15.80 | 15.84 | 2,340,250 | -0.37(-2.29%) |
Jan 23, 2024 | 16.63 | 16.73 | 16.11 | 16.21 | 2,184,221 | -0.31(-1.89%) |
Jan 22, 2024 | 16.65 | 16.83 | 16.42 | 16.53 | 2,074,252 | -0.07(-0.41%) |
Jan 19, 2024 | 16.34 | 16.68 | 16.11 | 16.59 | 3,901,218 | +0.34(+2.10%) |
Jan 18, 2024 | 16.49 | 16.57 | 16.12 | 16.25 | 2,493,129 | -0.22(-1.36%) |
Jan 17, 2024 | 16.72 | 17.00 | 16.28 | 16.48 | 3,621,656 | -0.56(-3.27%) |
Jan 16, 2024 | 17.00 | 17.11 | 16.92 | 17.03 | 2,536,241 | -0.09(-0.51%) |
Jan 12, 2024 | 17.32 | 17.57 | 17.08 | 17.12 | 2,940,261 | +0.04(+0.23%) |
Jan 11, 2024 | 17.05 | 17.15 | 16.95 | 17.08 | 2,142,442 | -0.04(-0.23%) |
Jan 10, 2024 | 16.92 | 17.15 | 16.76 | 17.12 | 1,885,730 | +0.21(+1.21%) |
Jan 09, 2024 | 16.77 | 16.99 | 16.50 | 16.92 | 2,514,932 | +0.09(+0.52%) |
Jan 08, 2024 | 16.42 | 16.87 | 16.40 | 16.83 | 1,328,067 | +0.35(+2.14%) |
Jan 05, 2024 | 16.52 | 16.88 | 16.38 | 16.48 | 2,063,377 | -0.12(-0.71%) |
Jan 04, 2024 | 16.50 | 16.76 | 16.44 | 16.59 | 2,281,972 | +0.09(+0.53%) |
Jan 03, 2024 | 16.77 | 16.80 | 16.42 | 16.51 | 2,209,990 | -0.45(-2.65%) |
Jan 02, 2024 | 16.83 | 17.19 | 16.73 | 16.96 | 2,948,644 | +0.12(+0.70%) |
Dec 29, 2023 | 16.90 | 17.02 | 16.82 | 16.84 | 2,565,685 | -0.21(-1.20%) |
Dec 28, 2023 | 16.89 | 17.05 | 16.84 | 17.04 | 1,442,578 | +0.04(+0.23%) |
Dec 27, 2023 | 16.97 | 17.02 | 16.83 | 17.00 | 1,698,520 | +0.13(+0.75%) |
Dec 26, 2023 | 16.74 | 16.93 | 16.67 | 16.88 | 1,424,497 | +0.20(+1.17%) |
Dec 22, 2023 | 16.66 | 16.92 | 16.56 | 16.68 | 1,319,806 | +0.07(+0.41%) |
Dec 21, 2023 | 16.87 | 16.87 | 16.42 | 16.61 | 2,383,187 | -0.11(-0.64%) |
Dec 20, 2023 | 16.67 | 17.12 | 16.62 | 16.72 | 3,442,919 | +0.05(+0.29%) |
Dec 19, 2023 | 16.65 | 16.77 | 16.49 | 16.67 | 2,368,322 | +0.08(+0.47%) |
Dec 18, 2023 | 16.76 | 16.97 | 16.58 | 16.59 | 2,790,345 | -0.18(-1.05%) |
Dec 15, 2023 | 17.11 | 17.17 | 16.60 | 16.77 | 8,135,238 | -0.27(-1.61%) |
Dec 14, 2023 | 16.63 | 17.09 | 16.61 | 17.04 | 6,209,617 | +0.82(+5.06%) |
Dec 13, 2023 | 15.24 | 16.28 | 15.21 | 16.22 | 3,880,623 | +0.98(+6.41%) |
Dec 12, 2023 | 15.41 | 15.43 | 15.24 | 15.25 | 2,310,046 | -0.19(-1.20%) |
Dec 11, 2023 | 15.46 | 15.52 | 15.30 | 15.43 | 3,123,024 | -0.09(-0.57%) |
Dec 08, 2023 | 15.32 | 15.54 | 15.28 | 15.52 | 2,979,605 | +0.17(+1.08%) |
Dec 07, 2023 | 15.19 | 15.45 | 15.10 | 15.35 | 2,757,682 | +0.13(+0.83%) |
Dec 06, 2023 | 15.39 | 15.65 | 15.20 | 15.23 | 3,860,997 | -0.10(-0.64%) |
Dec 05, 2023 | 15.55 | 15.58 | 15.11 | 15.32 | 4,602,369 | -0.34(-2.18%) |
Dec 04, 2023 | 15.33 | 15.76 | 15.33 | 15.67 | 4,947,274 | +0.27(+1.78%) |