Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.25 | 13.46 | 13.09 | 13.10 | 2,023,743 | +0.04(+0.31%) |
Feb 28, 2024 | 12.99 | 13.17 | 12.93 | 13.06 | 1,351,380 | -0.05(-0.38%) |
Feb 27, 2024 | 13.51 | 13.57 | 13.10 | 13.11 | 2,002,979 | -0.22(-1.65%) |
Feb 26, 2024 | 13.20 | 13.73 | 13.13 | 13.33 | 1,638,322 | +0.13(+0.98%) |
Feb 23, 2024 | 12.98 | 13.21 | 12.85 | 13.20 | 1,855,504 | +0.10(+0.76%) |
Feb 22, 2024 | 13.03 | 13.47 | 12.95 | 13.10 | 2,650,980 | +0.09(+0.69%) |
Feb 21, 2024 | 12.55 | 13.10 | 12.47 | 13.01 | 2,829,510 | +0.33(+2.60%) |
Feb 20, 2024 | 13.45 | 13.53 | 12.64 | 12.68 | 4,498,472 | -1.05(-7.65%) |
Feb 16, 2024 | 13.75 | 13.90 | 13.42 | 13.73 | 2,966,765 | -0.14(-1.05%) |
Feb 15, 2024 | 15.39 | 15.39 | 13.69 | 13.88 | 7,147,153 | -1.37(-8.96%) |
Feb 14, 2024 | 14.44 | 15.31 | 14.24 | 15.24 | 6,369,310 | +1.32(+9.48%) |
Feb 13, 2024 | 14.15 | 14.26 | 13.85 | 13.92 | 2,419,746 | -0.79(-5.37%) |
Feb 12, 2024 | 14.55 | 15.05 | 14.44 | 14.71 | 1,668,933 | +0.25(+1.73%) |
Feb 09, 2024 | 14.20 | 14.51 | 14.08 | 14.46 | 2,105,169 | +0.42(+2.99%) |
Feb 08, 2024 | 13.99 | 14.41 | 13.80 | 14.04 | 1,648,713 | +0.13(+0.93%) |
Feb 07, 2024 | 13.91 | 14.03 | 13.58 | 13.91 | 1,234,107 | -0.02(-0.14%) |
Feb 06, 2024 | 13.50 | 14.01 | 13.43 | 13.93 | 1,224,518 | +0.42(+3.11%) |
Feb 05, 2024 | 13.98 | 13.98 | 13.45 | 13.51 | 1,845,276 | -0.64(-4.52%) |
Feb 02, 2024 | 13.68 | 14.24 | 13.57 | 14.15 | 1,331,999 | +0.18(+1.29%) |
Feb 01, 2024 | 13.82 | 14.00 | 13.60 | 13.97 | 1,128,715 | +0.26(+1.90%) |
Jan 31, 2024 | 14.24 | 14.36 | 13.71 | 13.71 | 1,263,742 | -0.68(-4.73%) |
Jan 30, 2024 | 14.44 | 14.45 | 14.09 | 14.39 | 1,193,469 | -0.20(-1.37%) |
Jan 29, 2024 | 14.08 | 14.59 | 13.96 | 14.59 | 1,359,313 | +0.52(+3.70%) |
Jan 26, 2024 | 14.19 | 14.43 | 14.07 | 14.07 | 1,158,738 | -0.06(-0.42%) |
Jan 25, 2024 | 14.26 | 14.42 | 14.04 | 14.13 | 1,264,522 | -0.03(-0.21%) |
Jan 24, 2024 | 15.03 | 15.04 | 14.15 | 14.16 | 1,850,029 | -0.62(-4.19%) |
Jan 23, 2024 | 15.30 | 15.42 | 14.76 | 14.78 | 1,530,074 | -0.28(-1.86%) |
Jan 22, 2024 | 14.59 | 15.28 | 14.59 | 15.06 | 2,756,685 | +0.54(+3.72%) |
Jan 19, 2024 | 14.56 | 14.65 | 14.30 | 14.52 | 1,352,322 | +0.20(+1.40%) |
Jan 18, 2024 | 14.56 | 14.79 | 14.13 | 14.32 | 1,235,374 | -0.08(-0.56%) |
Jan 17, 2024 | 14.32 | 14.50 | 14.22 | 14.40 | 1,123,854 | -0.29(-1.97%) |
Jan 16, 2024 | 14.65 | 14.81 | 14.20 | 14.69 | 2,101,912 | -0.18(-1.21%) |
Jan 12, 2024 | 15.28 | 15.48 | 14.86 | 14.87 | 1,225,175 | -0.15(-1.00%) |
Jan 11, 2024 | 15.20 | 15.35 | 14.55 | 15.02 | 1,551,887 | -0.17(-1.12%) |
Jan 10, 2024 | 15.19 | 15.34 | 14.80 | 15.19 | 1,487,757 | -0.04(-0.26%) |
Jan 09, 2024 | 15.64 | 16.36 | 15.21 | 15.23 | 3,225,010 | -0.43(-2.75%) |
Jan 08, 2024 | 14.93 | 15.67 | 14.72 | 15.66 | 4,494,031 | +1.61(+11.46%) |
Jan 05, 2024 | 13.70 | 14.08 | 13.66 | 14.05 | 1,372,374 | +0.16(+1.15%) |
Jan 04, 2024 | 14.00 | 14.07 | 13.77 | 13.89 | 997,423 | -0.03(-0.22%) |
Jan 03, 2024 | 14.10 | 14.21 | 13.86 | 13.92 | 1,736,132 | -0.42(-2.93%) |
Jan 02, 2024 | 14.65 | 14.65 | 14.11 | 14.34 | 1,673,082 | -0.53(-3.56%) |
Dec 29, 2023 | 15.12 | 15.49 | 14.80 | 14.87 | 1,535,665 | -0.20(-1.33%) |
Dec 28, 2023 | 15.14 | 15.29 | 14.81 | 15.07 | 1,057,487 | -0.11(-0.72%) |
Dec 27, 2023 | 15.23 | 15.32 | 14.97 | 15.18 | 853,597 | -0.10(-0.65%) |
Dec 26, 2023 | 14.73 | 15.40 | 14.63 | 15.28 | 1,449,388 | +0.65(+4.44%) |
Dec 22, 2023 | 14.64 | 14.96 | 14.49 | 14.63 | 1,125,973 | -0.14(-0.95%) |
Dec 21, 2023 | 14.89 | 15.09 | 14.37 | 14.77 | 2,036,996 | +0.08(+0.54%) |
Dec 20, 2023 | 15.27 | 15.40 | 14.56 | 14.69 | 3,335,819 | -0.61(-3.99%) |
Dec 19, 2023 | 15.57 | 15.95 | 15.29 | 15.30 | 3,429,703 | -0.19(-1.23%) |
Dec 18, 2023 | 14.85 | 15.74 | 14.61 | 15.49 | 3,037,113 | +0.69(+4.66%) |
Dec 15, 2023 | 15.15 | 15.15 | 14.67 | 14.80 | 2,375,589 | -0.11(-0.74%) |
Dec 14, 2023 | 15.00 | 15.45 | 14.53 | 14.91 | 2,791,589 | +0.24(+1.64%) |
Dec 13, 2023 | 14.30 | 14.79 | 13.83 | 14.67 | 2,112,549 | +0.41(+2.88%) |
Dec 12, 2023 | 14.14 | 14.43 | 13.77 | 14.26 | 1,240,762 | +0.15(+1.06%) |
Dec 11, 2023 | 14.05 | 14.54 | 13.93 | 14.11 | 1,632,949 | +0.05(+0.36%) |
Dec 08, 2023 | 13.64 | 14.10 | 13.58 | 14.06 | 1,160,824 | +0.31(+2.25%) |
Dec 07, 2023 | 13.96 | 13.96 | 13.57 | 13.75 | 1,055,468 | -0.22(-1.57%) |
Dec 06, 2023 | 14.02 | 14.33 | 13.87 | 13.97 | 1,494,260 | +0.11(+0.79%) |
Dec 05, 2023 | 13.84 | 13.96 | 13.52 | 13.86 | 1,560,837 | -0.11(-0.79%) |
Dec 04, 2023 | 14.19 | 14.98 | 13.82 | 13.97 | 2,855,896 | -0.31(-2.17%) |