Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 14.84 | 14.90 | 14.54 | 14.64 | 1,587,089 | +0.00(+0.00%) |
Feb 28, 2024 | 14.39 | 14.85 | 14.35 | 14.64 | 1,116,901 | +0.07(+0.48%) |
Feb 27, 2024 | 14.62 | 14.68 | 14.44 | 14.57 | 1,462,211 | +0.09(+0.62%) |
Feb 26, 2024 | 14.89 | 14.97 | 14.41 | 14.48 | 1,520,665 | -0.46(-3.08%) |
Feb 23, 2024 | 15.15 | 15.27 | 14.93 | 14.94 | 1,977,048 | -0.26(-1.71%) |
Feb 22, 2024 | 15.37 | 15.41 | 15.18 | 15.20 | 1,378,372 | -0.17(-1.11%) |
Feb 21, 2024 | 15.25 | 15.42 | 15.16 | 15.37 | 2,650,981 | +0.12(+0.79%) |
Feb 20, 2024 | 15.35 | 15.44 | 15.19 | 15.25 | 1,943,325 | -0.31(-1.99%) |
Feb 16, 2024 | 15.33 | 15.66 | 15.24 | 15.56 | 2,531,455 | +0.04(+0.26%) |
Feb 15, 2024 | 14.90 | 15.67 | 14.65 | 15.52 | 5,062,527 | +0.98(+6.74%) |
Feb 14, 2024 | 14.47 | 14.66 | 14.36 | 14.54 | 1,777,506 | +0.19(+1.32%) |
Feb 13, 2024 | 14.31 | 14.41 | 14.07 | 14.35 | 3,087,077 | -0.46(-3.11%) |
Feb 12, 2024 | 14.81 | 14.93 | 14.75 | 14.81 | 1,304,402 | +0.07(+0.47%) |
Feb 09, 2024 | 14.88 | 14.95 | 14.71 | 14.74 | 1,496,736 | -0.14(-0.94%) |
Feb 08, 2024 | 14.73 | 14.91 | 14.60 | 14.88 | 1,431,926 | +0.13(+0.88%) |
Feb 07, 2024 | 14.93 | 14.93 | 14.53 | 14.75 | 1,749,056 | -0.11(-0.74%) |
Feb 06, 2024 | 14.72 | 14.96 | 14.65 | 14.86 | 1,954,029 | +0.11(+0.75%) |
Feb 05, 2024 | 14.76 | 14.87 | 14.63 | 14.75 | 3,063,731 | -0.23(-1.54%) |
Feb 02, 2024 | 14.71 | 15.13 | 14.66 | 14.98 | 3,328,783 | +0.02(+0.13%) |
Feb 01, 2024 | 14.64 | 14.96 | 14.26 | 14.96 | 4,182,300 | +0.27(+1.84%) |
Jan 31, 2024 | 15.20 | 15.23 | 14.65 | 14.69 | 3,267,710 | -0.43(-2.84%) |
Jan 30, 2024 | 15.20 | 15.27 | 15.07 | 15.12 | 2,183,769 | -0.13(-0.85%) |
Jan 29, 2024 | 15.12 | 15.38 | 15.05 | 15.25 | 2,666,084 | +0.12(+0.79%) |
Jan 26, 2024 | 15.31 | 15.31 | 15.01 | 15.13 | 3,405,170 | -0.07(-0.46%) |
Jan 25, 2024 | 15.52 | 15.57 | 15.12 | 15.20 | 4,703,302 | -0.03(-0.20%) |
Jan 24, 2024 | 15.78 | 15.78 | 15.21 | 15.23 | 3,928,783 | -0.30(-1.93%) |
Jan 23, 2024 | 15.80 | 15.83 | 15.44 | 15.53 | 2,129,459 | -0.19(-1.21%) |
Jan 22, 2024 | 15.64 | 15.94 | 15.64 | 15.72 | 2,568,816 | +0.18(+1.16%) |
Jan 19, 2024 | 14.84 | 15.55 | 14.75 | 15.54 | 6,337,369 | +0.77(+5.21%) |
Jan 18, 2024 | 14.90 | 14.95 | 14.61 | 14.77 | 3,351,609 | -0.12(-0.81%) |
Jan 17, 2024 | 14.91 | 15.12 | 14.55 | 14.89 | 4,048,669 | -0.25(-1.65%) |
Jan 16, 2024 | 15.15 | 15.21 | 15.01 | 15.14 | 1,512,303 | -0.07(-0.46%) |
Jan 12, 2024 | 15.39 | 15.51 | 15.06 | 15.21 | 1,614,751 | +0.11(+0.73%) |
Jan 11, 2024 | 14.91 | 15.12 | 14.80 | 15.10 | 1,593,575 | +0.06(+0.40%) |
Jan 10, 2024 | 14.96 | 15.14 | 14.96 | 15.04 | 1,267,067 | +0.01(+0.07%) |
Jan 09, 2024 | 14.92 | 15.09 | 14.84 | 15.03 | 1,517,694 | -0.12(-0.79%) |
Jan 08, 2024 | 14.84 | 15.22 | 14.81 | 15.15 | 1,320,047 | +0.27(+1.81%) |
Jan 05, 2024 | 14.83 | 15.12 | 14.73 | 14.88 | 1,218,802 | -0.12(-0.80%) |
Jan 04, 2024 | 15.08 | 15.18 | 14.92 | 15.00 | 1,894,766 | -0.10(-0.66%) |
Jan 03, 2024 | 15.30 | 15.32 | 15.04 | 15.10 | 2,656,602 | -0.41(-2.64%) |
Jan 02, 2024 | 15.19 | 15.56 | 15.13 | 15.51 | 1,671,011 | +0.21(+1.37%) |
Dec 29, 2023 | 15.50 | 15.55 | 15.30 | 15.30 | 1,434,491 | -0.32(-2.05%) |
Dec 28, 2023 | 15.36 | 15.62 | 15.36 | 15.62 | 933,022 | +0.20(+1.30%) |
Dec 27, 2023 | 15.37 | 15.50 | 15.29 | 15.42 | 1,005,627 | +0.08(+0.52%) |
Dec 26, 2023 | 15.14 | 15.43 | 15.06 | 15.34 | 1,137,539 | +0.25(+1.64%) |
Dec 22, 2023 | 15.07 | 15.24 | 15.02 | 15.09 | 2,325,311 | +0.10(+0.66%) |
Dec 21, 2023 | 15.20 | 15.24 | 14.92 | 14.99 | 2,714,445 | -0.02(-0.13%) |
Dec 20, 2023 | 15.34 | 15.43 | 15.01 | 15.01 | 2,405,215 | -0.34(-2.19%) |
Dec 19, 2023 | 15.49 | 15.53 | 15.24 | 15.35 | 2,808,730 | +0.01(+0.06%) |
Dec 18, 2023 | 15.51 | 15.51 | 15.32 | 15.34 | 2,287,003 | -0.15(-0.96%) |
Dec 15, 2023 | 15.76 | 15.78 | 15.28 | 15.49 | 5,160,174 | -0.35(-2.19%) |
Dec 14, 2023 | 15.23 | 15.84 | 15.21 | 15.84 | 6,484,902 | +0.99(+6.67%) |
Dec 13, 2023 | 14.41 | 15.02 | 14.29 | 14.85 | 4,665,792 | +0.52(+3.66%) |
Dec 12, 2023 | 14.26 | 14.42 | 14.15 | 14.32 | 1,776,108 | +0.05(+0.35%) |
Dec 11, 2023 | 14.40 | 14.47 | 14.25 | 14.27 | 1,684,576 | -0.20(-1.37%) |
Dec 08, 2023 | 14.04 | 14.47 | 14.01 | 14.47 | 3,085,234 | +0.34(+2.38%) |
Dec 07, 2023 | 13.99 | 14.19 | 13.92 | 14.13 | 1,139,982 | +0.12(+0.85%) |
Dec 06, 2023 | 14.17 | 14.29 | 14.00 | 14.01 | 1,809,041 | -0.05(-0.35%) |
Dec 05, 2023 | 13.97 | 14.07 | 13.81 | 14.06 | 2,509,414 | +0.01(+0.07%) |
Dec 04, 2023 | 13.88 | 14.06 | 13.81 | 14.05 | 1,171,344 | +0.08(+0.57%) |