Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.84 | 19.85 | 19.85 | 19.86 | 5,364,600 | +0.15(+0.76%) |
Mar 27, 2024 | 19.46 | 19.77 | 19.46 | 19.71 | 7,444,246 | -0.04(-0.20%) |
Mar 26, 2024 | 19.80 | 19.88 | 19.71 | 19.75 | 16,209,561 | +0.06(+0.30%) |
Mar 25, 2024 | 19.32 | 19.78 | 19.30 | 19.69 | 12,765,833 | +0.46(+2.38%) |
Mar 22, 2024 | 19.20 | 19.27 | 19.03 | 19.23 | 8,162,799 | +0.04(+0.21%) |
Mar 21, 2024 | 19.07 | 19.21 | 18.91 | 19.19 | 9,832,837 | +0.09(+0.47%) |
Mar 20, 2024 | 18.76 | 19.18 | 18.70 | 19.10 | 8,455,730 | +0.16(+0.84%) |
Mar 19, 2024 | 18.78 | 19.04 | 18.73 | 18.94 | 7,686,051 | +0.11(+0.58%) |
Mar 18, 2024 | 18.58 | 18.86 | 18.50 | 18.83 | 9,847,787 | +0.38(+2.05%) |
Mar 15, 2024 | 18.53 | 18.77 | 18.42 | 18.46 | 11,630,926 | -0.07(-0.38%) |
Mar 14, 2024 | 18.30 | 18.55 | 18.30 | 18.53 | 10,850,338 | +0.37(+2.02%) |
Mar 13, 2024 | 17.89 | 18.35 | 17.89 | 18.16 | 12,904,945 | +0.48(+2.73%) |
Mar 12, 2024 | 17.55 | 17.71 | 17.44 | 17.67 | 9,181,149 | +0.12(+0.67%) |
Mar 11, 2024 | 17.29 | 17.65 | 17.15 | 17.56 | 10,140,951 | +0.15(+0.85%) |
Mar 08, 2024 | 17.65 | 17.69 | 17.25 | 17.41 | 12,424,270 | -0.26(-1.45%) |
Mar 07, 2024 | 17.62 | 17.90 | 17.58 | 17.66 | 23,584,508 | +0.06(+0.34%) |
Mar 06, 2024 | 17.64 | 17.79 | 17.45 | 17.61 | 16,026,554 | +0.32(+1.82%) |
Mar 05, 2024 | 17.26 | 17.51 | 17.20 | 17.29 | 15,965,817 | +0.10(+0.57%) |
Mar 04, 2024 | 17.50 | 17.58 | 17.19 | 17.19 | 16,266,789 | -0.26(-1.47%) |
Mar 01, 2024 | 17.41 | 17.77 | 17.35 | 17.45 | 23,481,684 | +0.27(+1.55%) |
Feb 29, 2024 | 17.10 | 17.44 | 17.01 | 17.18 | 13,871,635 | +0.17(+0.99%) |
Feb 28, 2024 | 17.22 | 17.38 | 16.96 | 17.01 | 11,305,023 | -0.27(-1.54%) |
Feb 27, 2024 | 17.60 | 17.74 | 17.24 | 17.28 | 9,613,455 | -0.19(-1.07%) |
Feb 26, 2024 | 17.27 | 17.50 | 17.20 | 17.47 | 9,397,368 | +0.10(+0.57%) |
Feb 23, 2024 | 17.31 | 17.44 | 17.09 | 17.37 | 8,206,132 | +0.02(+0.11%) |
Feb 22, 2024 | 17.15 | 17.47 | 17.06 | 17.35 | 8,642,626 | +0.10(+0.57%) |
Feb 21, 2024 | 16.91 | 17.26 | 16.85 | 17.25 | 8,737,182 | +0.32(+1.86%) |
Feb 20, 2024 | 17.21 | 17.35 | 16.87 | 16.94 | 12,452,006 | -0.23(-1.32%) |
Feb 16, 2024 | 17.20 | 17.37 | 17.09 | 17.16 | 11,408,698 | -0.05(-0.29%) |
Feb 15, 2024 | 16.03 | 17.32 | 16.03 | 17.21 | 21,429,910 | +1.19(+7.45%) |
Feb 14, 2024 | 16.18 | 16.30 | 15.90 | 16.02 | 13,757,550 | +0.03(+0.19%) |
Feb 13, 2024 | 16.19 | 16.24 | 15.78 | 15.99 | 17,280,898 | -0.34(-2.05%) |
Feb 12, 2024 | 16.02 | 16.33 | 16.02 | 16.32 | 12,275,431 | +0.33(+2.03%) |
Feb 09, 2024 | 16.13 | 16.23 | 15.93 | 16.00 | 10,335,427 | -0.07(-0.43%) |
Feb 08, 2024 | 15.72 | 16.13 | 15.68 | 16.07 | 11,688,396 | +0.39(+2.52%) |
Feb 07, 2024 | 15.64 | 15.72 | 15.46 | 15.67 | 12,754,110 | +0.06(+0.38%) |
Feb 06, 2024 | 15.62 | 15.87 | 15.52 | 15.61 | 8,546,661 | +0.10(+0.64%) |
Feb 05, 2024 | 15.51 | 15.69 | 15.25 | 15.52 | 10,904,321 | -0.09(-0.57%) |
Feb 02, 2024 | 15.83 | 15.89 | 15.53 | 15.60 | 11,096,572 | -0.30(-1.86%) |
Feb 01, 2024 | 16.02 | 16.35 | 15.78 | 15.90 | 11,206,150 | -0.05(-0.31%) |
Jan 31, 2024 | 16.16 | 16.25 | 15.93 | 15.95 | 11,000,970 | -0.26(-1.58%) |
Jan 30, 2024 | 15.75 | 16.23 | 15.72 | 16.21 | 12,840,657 | +0.33(+2.05%) |
Jan 29, 2024 | 15.93 | 15.96 | 15.73 | 15.88 | 11,645,707 | -0.09(-0.56%) |
Jan 26, 2024 | 15.62 | 16.00 | 15.46 | 15.97 | 14,252,120 | +0.35(+2.21%) |
Jan 25, 2024 | 15.38 | 15.68 | 15.24 | 15.62 | 14,655,590 | +0.40(+2.66%) |
Jan 24, 2024 | 15.04 | 15.25 | 14.96 | 15.22 | 15,909,029 | +0.29(+1.91%) |
Jan 23, 2024 | 14.73 | 15.12 | 14.70 | 14.93 | 9,994,976 | +0.14(+0.93%) |
Jan 22, 2024 | 14.63 | 14.95 | 14.53 | 14.80 | 11,466,291 | +0.09(+0.60%) |
Jan 19, 2024 | 14.69 | 14.84 | 14.60 | 14.71 | 8,738,523 | +0.02(+0.13%) |
Jan 18, 2024 | 14.71 | 14.79 | 14.48 | 14.69 | 19,421,972 | +0.00(+0.00%) |
Jan 17, 2024 | 14.86 | 14.90 | 14.59 | 14.69 | 15,952,536 | -0.39(-2.61%) |
Jan 16, 2024 | 15.40 | 15.40 | 15.02 | 15.08 | 12,062,723 | -0.31(-1.99%) |
Jan 12, 2024 | 15.93 | 15.96 | 15.36 | 15.39 | 12,826,734 | -0.28(-1.76%) |
Jan 11, 2024 | 16.02 | 16.06 | 15.61 | 15.66 | 11,525,668 | -0.27(-1.67%) |
Jan 10, 2024 | 15.97 | 16.15 | 15.84 | 15.93 | 10,025,107 | -0.01(-0.06%) |
Jan 09, 2024 | 16.07 | 16.09 | 15.80 | 15.94 | 8,014,540 | -0.14(-0.86%) |
Jan 08, 2024 | 15.86 | 16.09 | 15.69 | 16.08 | 11,599,191 | -0.19(-1.15%) |
Jan 05, 2024 | 16.33 | 16.54 | 16.23 | 16.27 | 9,332,135 | +0.10(+0.61%) |
Jan 04, 2024 | 16.92 | 16.95 | 16.15 | 16.17 | 9,781,570 | -0.60(-3.59%) |
Jan 03, 2024 | 16.36 | 16.82 | 16.31 | 16.77 | 8,663,624 | +0.42(+2.59%) |