Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.64 | 19.66 | 19.66 | 19.66 | 5,417,511 | +0.15(+0.76%) |
Mar 27, 2024 | 19.27 | 19.57 | 19.27 | 19.51 | 7,517,669 | -0.04(-0.20%) |
Mar 26, 2024 | 19.60 | 19.68 | 19.51 | 19.55 | 16,369,436 | +0.06(+0.30%) |
Mar 25, 2024 | 19.13 | 19.58 | 19.11 | 19.50 | 12,891,743 | +0.45(+2.38%) |
Mar 22, 2024 | 19.01 | 19.08 | 18.85 | 19.04 | 8,243,309 | +0.04(+0.21%) |
Mar 21, 2024 | 18.89 | 19.02 | 18.73 | 19.00 | 9,929,819 | +0.09(+0.47%) |
Mar 20, 2024 | 18.58 | 18.99 | 18.52 | 18.91 | 8,539,129 | +0.16(+0.84%) |
Mar 19, 2024 | 18.60 | 18.85 | 18.55 | 18.76 | 7,761,859 | +0.11(+0.58%) |
Mar 18, 2024 | 18.40 | 18.68 | 18.32 | 18.65 | 9,944,916 | +0.37(+2.05%) |
Mar 15, 2024 | 18.34 | 18.59 | 18.24 | 18.28 | 11,745,642 | -0.07(-0.38%) |
Mar 14, 2024 | 18.12 | 18.36 | 18.12 | 18.34 | 10,957,355 | +0.36(+2.02%) |
Mar 13, 2024 | 17.72 | 18.18 | 17.72 | 17.98 | 13,032,226 | +0.48(+2.73%) |
Mar 12, 2024 | 17.38 | 17.54 | 17.27 | 17.50 | 9,271,703 | +0.12(+0.67%) |
Mar 11, 2024 | 17.12 | 17.47 | 16.98 | 17.38 | 10,240,971 | +0.15(+0.85%) |
Mar 08, 2024 | 17.48 | 17.52 | 17.08 | 17.24 | 12,546,810 | -0.25(-1.45%) |
Mar 07, 2024 | 17.44 | 17.73 | 17.40 | 17.49 | 23,817,122 | +0.06(+0.34%) |
Mar 06, 2024 | 17.46 | 17.61 | 17.28 | 17.43 | 16,184,624 | +0.31(+1.82%) |
Mar 05, 2024 | 17.09 | 17.34 | 17.03 | 17.12 | 16,123,288 | +0.10(+0.57%) |
Mar 04, 2024 | 17.33 | 17.40 | 17.02 | 17.02 | 16,427,229 | -0.25(-1.47%) |
Mar 01, 2024 | 17.24 | 17.60 | 17.18 | 17.28 | 23,713,284 | +0.26(+1.55%) |
Feb 29, 2024 | 16.94 | 17.27 | 16.85 | 17.01 | 14,008,451 | +0.17(+0.98%) |
Feb 28, 2024 | 17.05 | 17.21 | 16.80 | 16.85 | 11,416,525 | -0.26(-1.54%) |
Feb 27, 2024 | 17.42 | 17.57 | 17.07 | 17.11 | 9,708,273 | -0.19(-1.07%) |
Feb 26, 2024 | 17.10 | 17.33 | 17.03 | 17.30 | 9,490,055 | +0.10(+0.57%) |
Feb 23, 2024 | 17.14 | 17.27 | 16.92 | 17.20 | 8,287,069 | +0.02(+0.11%) |
Feb 22, 2024 | 16.98 | 17.30 | 16.90 | 17.18 | 8,727,868 | +0.10(+0.57%) |
Feb 21, 2024 | 16.74 | 17.09 | 16.68 | 17.08 | 8,823,357 | +0.31(+1.86%) |
Feb 20, 2024 | 17.04 | 17.18 | 16.70 | 16.77 | 12,574,820 | -0.22(-1.32%) |
Feb 16, 2024 | 17.03 | 17.20 | 16.93 | 16.99 | 11,521,222 | -0.05(-0.29%) |
Feb 15, 2024 | 15.87 | 17.16 | 15.87 | 17.04 | 21,641,274 | +1.18(+7.45%) |
Feb 14, 2024 | 16.02 | 16.14 | 15.74 | 15.86 | 13,893,241 | +0.03(+0.19%) |
Feb 13, 2024 | 16.03 | 16.08 | 15.63 | 15.83 | 17,451,340 | -0.33(-2.05%) |
Feb 12, 2024 | 15.86 | 16.17 | 15.86 | 16.16 | 12,396,503 | +0.32(+2.03%) |
Feb 09, 2024 | 15.97 | 16.07 | 15.77 | 15.84 | 10,437,365 | -0.07(-0.43%) |
Feb 08, 2024 | 15.57 | 15.97 | 15.53 | 15.91 | 11,803,679 | +0.39(+2.52%) |
Feb 07, 2024 | 15.49 | 15.57 | 15.31 | 15.52 | 12,879,904 | +0.06(+0.38%) |
Feb 06, 2024 | 15.47 | 15.72 | 15.36 | 15.46 | 8,630,957 | +0.10(+0.64%) |
Feb 05, 2024 | 15.35 | 15.54 | 15.10 | 15.36 | 11,011,871 | -0.09(-0.57%) |
Feb 02, 2024 | 15.68 | 15.74 | 15.37 | 15.45 | 11,206,017 | -0.29(-1.86%) |
Feb 01, 2024 | 15.86 | 16.19 | 15.62 | 15.74 | 11,316,677 | -0.05(-0.31%) |
Jan 31, 2024 | 16.00 | 16.09 | 15.77 | 15.79 | 11,109,473 | -0.25(-1.58%) |
Jan 30, 2024 | 15.60 | 16.07 | 15.57 | 16.05 | 12,967,305 | +0.32(+2.05%) |
Jan 29, 2024 | 15.77 | 15.80 | 15.58 | 15.73 | 11,760,568 | -0.09(-0.56%) |
Jan 26, 2024 | 15.47 | 15.84 | 15.31 | 15.81 | 14,392,689 | +0.34(+2.21%) |
Jan 25, 2024 | 15.23 | 15.53 | 15.09 | 15.47 | 14,800,139 | +0.40(+2.66%) |
Jan 24, 2024 | 14.90 | 15.11 | 14.81 | 15.07 | 16,065,940 | +0.28(+1.91%) |
Jan 23, 2024 | 14.58 | 14.97 | 14.55 | 14.79 | 10,093,557 | +0.14(+0.93%) |
Jan 22, 2024 | 14.49 | 14.81 | 14.39 | 14.65 | 11,579,384 | +0.09(+0.60%) |
Jan 19, 2024 | 14.54 | 14.69 | 14.46 | 14.56 | 8,824,711 | +0.02(+0.13%) |
Jan 18, 2024 | 14.56 | 14.64 | 14.34 | 14.54 | 19,613,532 | +0.00(+0.00%) |
Jan 17, 2024 | 14.71 | 14.75 | 14.45 | 14.54 | 16,109,876 | -0.39(-2.61%) |
Jan 16, 2024 | 15.25 | 15.25 | 14.88 | 14.93 | 12,181,698 | -0.30(-1.99%) |
Jan 12, 2024 | 15.77 | 15.80 | 15.21 | 15.24 | 12,953,244 | -0.27(-1.76%) |
Jan 11, 2024 | 15.86 | 15.90 | 15.46 | 15.51 | 11,639,346 | -0.26(-1.67%) |
Jan 10, 2024 | 15.81 | 15.99 | 15.69 | 15.77 | 10,123,985 | -0.01(-0.06%) |
Jan 09, 2024 | 15.91 | 15.93 | 15.65 | 15.78 | 8,093,588 | -0.14(-0.86%) |
Jan 08, 2024 | 15.71 | 15.94 | 15.54 | 15.92 | 11,713,594 | -0.19(-1.15%) |
Jan 05, 2024 | 16.17 | 16.38 | 16.07 | 16.11 | 9,424,178 | +0.10(+0.61%) |
Jan 04, 2024 | 16.75 | 16.78 | 15.99 | 16.01 | 9,878,046 | -0.60(-3.59%) |
Jan 03, 2024 | 16.20 | 16.65 | 16.15 | 16.60 | 8,749,073 | +0.42(+2.59%) |