Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.35 | 18.95 | 18.25 | 18.52 | 20,611,792 | +0.28(+1.54%) |
Feb 28, 2024 | 18.02 | 18.30 | 17.32 | 18.24 | 33,856,128 | +1.35(+7.99%) |
Feb 27, 2024 | 16.48 | 17.25 | 16.45 | 16.89 | 20,909,098 | +0.50(+3.05%) |
Feb 26, 2024 | 16.31 | 16.40 | 15.80 | 16.39 | 11,754,673 | -0.01(-0.06%) |
Feb 23, 2024 | 16.37 | 16.46 | 16.13 | 16.40 | 12,239,636 | +0.16(+0.99%) |
Feb 22, 2024 | 15.95 | 16.24 | 15.83 | 16.24 | 9,443,208 | +0.36(+2.27%) |
Feb 21, 2024 | 15.67 | 16.03 | 15.61 | 15.88 | 11,326,439 | +0.21(+1.34%) |
Feb 20, 2024 | 15.51 | 15.79 | 15.50 | 15.67 | 14,589,999 | -0.03(-0.19%) |
Feb 16, 2024 | 15.65 | 15.77 | 15.55 | 15.70 | 14,776,473 | -0.06(-0.38%) |
Feb 15, 2024 | 15.15 | 15.85 | 15.14 | 15.76 | 12,337,835 | +0.66(+4.37%) |
Feb 14, 2024 | 14.79 | 15.10 | 14.74 | 15.10 | 8,871,466 | +0.49(+3.35%) |
Feb 13, 2024 | 14.59 | 14.80 | 14.51 | 14.61 | 8,618,369 | -0.39(-2.60%) |
Feb 12, 2024 | 14.50 | 15.20 | 14.48 | 15.00 | 13,369,069 | +0.54(+3.73%) |
Feb 09, 2024 | 14.28 | 14.55 | 14.10 | 14.46 | 14,734,695 | -0.04(-0.28%) |
Feb 08, 2024 | 14.32 | 14.59 | 14.21 | 14.50 | 8,781,390 | +0.13(+0.90%) |
Feb 07, 2024 | 14.14 | 14.39 | 13.96 | 14.37 | 5,977,794 | +0.33(+2.35%) |
Feb 06, 2024 | 13.93 | 14.04 | 13.67 | 14.04 | 8,698,201 | +0.20(+1.45%) |
Feb 05, 2024 | 14.09 | 14.14 | 13.66 | 13.84 | 6,538,037 | -0.36(-2.54%) |
Feb 02, 2024 | 13.88 | 14.39 | 13.51 | 14.20 | 12,959,161 | +0.29(+2.08%) |
Feb 01, 2024 | 14.19 | 14.19 | 13.73 | 13.91 | 10,416,842 | -0.09(-0.64%) |
Jan 31, 2024 | 14.28 | 14.37 | 13.90 | 14.00 | 10,670,797 | -0.39(-2.71%) |
Jan 30, 2024 | 14.41 | 14.49 | 14.31 | 14.39 | 7,100,203 | -0.14(-0.96%) |
Jan 29, 2024 | 14.53 | 14.61 | 14.39 | 14.53 | 10,019,836 | +0.00(+0.00%) |
Jan 26, 2024 | 14.53 | 14.65 | 14.40 | 14.53 | 4,899,869 | +0.01(+0.07%) |
Jan 25, 2024 | 14.69 | 14.81 | 14.37 | 14.52 | 6,474,640 | -0.13(-0.89%) |
Jan 24, 2024 | 15.00 | 15.01 | 14.54 | 14.65 | 7,523,428 | -0.14(-0.95%) |
Jan 23, 2024 | 15.18 | 15.21 | 14.78 | 14.79 | 6,758,587 | -0.05(-0.34%) |
Jan 22, 2024 | 14.95 | 15.01 | 14.76 | 14.84 | 9,022,067 | -0.10(-0.67%) |
Jan 19, 2024 | 14.99 | 15.00 | 14.83 | 14.94 | 6,711,052 | +0.03(+0.20%) |
Jan 18, 2024 | 15.16 | 15.21 | 14.88 | 14.91 | 6,417,048 | -0.06(-0.40%) |
Jan 17, 2024 | 15.04 | 15.12 | 14.55 | 14.97 | 19,257,476 | -0.37(-2.41%) |
Jan 16, 2024 | 16.00 | 16.03 | 15.22 | 15.34 | 23,084,474 | -1.41(-8.42%) |
Jan 12, 2024 | 16.55 | 16.75 | 16.36 | 16.75 | 6,874,587 | +0.22(+1.33%) |
Jan 11, 2024 | 16.42 | 16.63 | 16.27 | 16.53 | 6,527,890 | +0.17(+1.04%) |
Jan 10, 2024 | 16.11 | 16.40 | 16.08 | 16.36 | 4,683,630 | +0.18(+1.11%) |
Jan 09, 2024 | 15.91 | 16.23 | 15.88 | 16.18 | 4,499,980 | +0.18(+1.12%) |
Jan 08, 2024 | 15.73 | 16.00 | 15.66 | 16.00 | 4,935,783 | +0.26(+1.65%) |
Jan 05, 2024 | 15.63 | 16.00 | 15.63 | 15.74 | 6,270,316 | +0.19(+1.22%) |
Jan 04, 2024 | 15.49 | 15.66 | 15.41 | 15.55 | 7,436,358 | +0.07(+0.45%) |
Jan 03, 2024 | 15.55 | 15.79 | 15.47 | 15.48 | 5,876,081 | -0.25(-1.59%) |
Jan 02, 2024 | 16.04 | 16.08 | 15.54 | 15.73 | 6,282,886 | -0.46(-2.84%) |
Dec 29, 2023 | 16.30 | 16.43 | 16.11 | 16.19 | 3,720,427 | -0.18(-1.10%) |
Dec 28, 2023 | 16.21 | 16.43 | 16.18 | 16.37 | 3,587,538 | +0.23(+1.43%) |
Dec 27, 2023 | 16.08 | 16.15 | 15.97 | 16.14 | 4,006,467 | +0.14(+0.88%) |
Dec 26, 2023 | 16.31 | 16.31 | 15.99 | 16.00 | 3,900,664 | -0.21(-1.30%) |
Dec 22, 2023 | 16.18 | 16.26 | 16.00 | 16.21 | 5,637,487 | +0.02(+0.12%) |
Dec 21, 2023 | 16.04 | 16.20 | 15.76 | 16.19 | 7,655,951 | +0.30(+1.89%) |
Dec 20, 2023 | 16.14 | 16.31 | 15.87 | 15.89 | 11,648,689 | -0.57(-3.46%) |
Dec 19, 2023 | 16.45 | 16.80 | 16.07 | 16.46 | 10,147,996 | +0.31(+1.92%) |
Dec 18, 2023 | 16.50 | 16.99 | 16.14 | 16.15 | 15,785,613 | -0.87(-5.11%) |
Dec 15, 2023 | 16.69 | 17.09 | 16.65 | 17.02 | 30,480,108 | +0.23(+1.37%) |
Dec 14, 2023 | 16.45 | 16.84 | 16.40 | 16.79 | 14,319,850 | +0.44(+2.69%) |
Dec 13, 2023 | 15.84 | 16.37 | 15.73 | 16.35 | 11,344,139 | +0.41(+2.57%) |
Dec 12, 2023 | 15.88 | 15.97 | 15.72 | 15.94 | 8,680,068 | +0.11(+0.69%) |
Dec 11, 2023 | 15.66 | 15.95 | 15.56 | 15.83 | 8,557,557 | +0.13(+0.83%) |
Dec 08, 2023 | 15.26 | 15.71 | 15.23 | 15.70 | 11,762,658 | +0.34(+2.21%) |
Dec 07, 2023 | 15.22 | 15.38 | 15.15 | 15.36 | 7,282,888 | +0.13(+0.85%) |
Dec 06, 2023 | 15.49 | 15.51 | 15.15 | 15.23 | 9,311,816 | -0.17(-1.10%) |
Dec 05, 2023 | 15.31 | 15.48 | 15.26 | 15.40 | 7,953,362 | +0.04(+0.26%) |
Dec 04, 2023 | 15.50 | 15.61 | 15.30 | 15.36 | 12,284,425 | -0.44(-2.78%) |