Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.49 | 19.54 | 19.39 | 19.51 | 2,147,150 | +0.33(+1.71%) |
Mar 27, 2024 | 19.36 | 19.43 | 19.07 | 19.18 | 1,050,315 | -0.17(-0.87%) |
Mar 26, 2024 | 19.33 | 19.56 | 19.13 | 19.35 | 1,440,424 | +0.11(+0.57%) |
Mar 25, 2024 | 19.21 | 19.32 | 18.91 | 19.24 | 1,432,513 | +0.05(+0.26%) |
Mar 22, 2024 | 19.69 | 19.98 | 19.14 | 19.19 | 1,394,378 | -0.44(-2.22%) |
Mar 21, 2024 | 19.23 | 19.63 | 19.19 | 19.63 | 1,509,189 | +0.50(+2.59%) |
Mar 20, 2024 | 18.67 | 19.23 | 18.61 | 19.13 | 1,102,929 | +0.33(+1.74%) |
Mar 19, 2024 | 18.20 | 18.84 | 18.03 | 18.81 | 1,178,045 | +0.45(+2.43%) |
Mar 18, 2024 | 18.60 | 18.74 | 18.31 | 18.36 | 1,158,217 | -0.21(-1.12%) |
Mar 15, 2024 | 18.46 | 18.69 | 18.36 | 18.57 | 2,074,991 | +0.03(+0.16%) |
Mar 14, 2024 | 18.85 | 18.94 | 18.22 | 18.54 | 1,513,475 | -0.25(-1.32%) |
Mar 13, 2024 | 18.48 | 18.97 | 18.34 | 18.79 | 2,327,933 | +0.53(+2.88%) |
Mar 12, 2024 | 17.98 | 18.40 | 17.98 | 18.26 | 1,192,534 | +0.35(+1.94%) |
Mar 11, 2024 | 17.77 | 17.96 | 17.61 | 17.91 | 759,895 | +0.08(+0.45%) |
Mar 08, 2024 | 18.03 | 18.05 | 17.63 | 17.83 | 1,022,365 | -0.10(-0.55%) |
Mar 07, 2024 | 18.08 | 18.29 | 17.76 | 17.93 | 1,128,414 | -0.15(-0.82%) |
Mar 06, 2024 | 18.21 | 18.45 | 18.05 | 18.08 | 1,449,043 | -0.04(-0.22%) |
Mar 05, 2024 | 18.12 | 18.34 | 17.94 | 18.12 | 1,371,793 | -0.09(-0.49%) |
Mar 04, 2024 | 18.29 | 18.48 | 18.15 | 18.21 | 1,278,868 | +0.00(+0.00%) |
Mar 01, 2024 | 18.27 | 18.45 | 18.01 | 18.21 | 1,313,658 | +0.09(+0.49%) |
Feb 29, 2024 | 17.93 | 18.17 | 17.93 | 18.12 | 1,298,269 | +0.32(+1.78%) |
Feb 28, 2024 | 17.85 | 18.11 | 17.71 | 17.80 | 1,025,692 | +0.11(+0.62%) |
Feb 27, 2024 | 17.83 | 17.94 | 17.55 | 17.69 | 1,256,532 | -0.08(-0.45%) |
Feb 26, 2024 | 18.20 | 18.23 | 17.77 | 17.77 | 1,608,607 | -0.47(-2.56%) |
Feb 23, 2024 | 18.63 | 18.81 | 18.02 | 18.24 | 1,367,732 | -0.60(-3.16%) |
Feb 22, 2024 | 18.35 | 19.05 | 18.30 | 18.84 | 2,093,777 | +0.51(+2.76%) |
Feb 21, 2024 | 17.70 | 19.26 | 17.70 | 18.33 | 3,139,139 | +0.83(+4.76%) |
Feb 20, 2024 | 17.03 | 17.53 | 17.02 | 17.50 | 2,505,385 | +0.29(+1.67%) |
Feb 16, 2024 | 16.84 | 17.34 | 16.71 | 17.21 | 1,233,759 | +0.30(+1.76%) |
Feb 15, 2024 | 16.21 | 17.02 | 16.21 | 16.91 | 1,910,949 | +0.78(+4.86%) |
Feb 14, 2024 | 16.26 | 16.37 | 16.04 | 16.13 | 999,482 | +0.08(+0.49%) |
Feb 13, 2024 | 16.14 | 16.27 | 15.92 | 16.05 | 1,282,725 | -0.33(-2.00%) |
Feb 12, 2024 | 16.21 | 16.52 | 16.21 | 16.38 | 1,303,546 | +0.20(+1.23%) |
Feb 09, 2024 | 16.07 | 16.21 | 16.02 | 16.18 | 935,927 | +0.14(+0.87%) |
Feb 08, 2024 | 15.68 | 16.07 | 15.68 | 16.04 | 832,268 | +0.32(+2.02%) |
Feb 07, 2024 | 15.68 | 15.79 | 15.61 | 15.72 | 918,068 | +0.08(+0.51%) |
Feb 06, 2024 | 15.75 | 15.83 | 15.62 | 15.64 | 730,032 | -0.06(-0.38%) |
Feb 05, 2024 | 15.87 | 15.87 | 15.52 | 15.70 | 677,214 | -0.25(-1.59%) |
Feb 02, 2024 | 16.21 | 16.24 | 15.95 | 15.95 | 884,004 | -0.33(-2.05%) |
Feb 01, 2024 | 16.19 | 16.36 | 16.00 | 16.29 | 1,413,929 | +0.25(+1.53%) |
Jan 31, 2024 | 16.52 | 16.55 | 16.02 | 16.04 | 1,181,054 | -0.43(-2.62%) |
Jan 30, 2024 | 16.11 | 16.54 | 16.02 | 16.47 | 1,610,153 | +0.20(+1.21%) |
Jan 29, 2024 | 16.34 | 16.40 | 15.96 | 16.28 | 1,341,250 | -0.15(-0.90%) |
Jan 26, 2024 | 15.90 | 16.52 | 15.71 | 16.42 | 1,515,018 | +0.72(+4.56%) |
Jan 25, 2024 | 15.71 | 15.78 | 15.52 | 15.71 | 603,698 | +0.14(+0.88%) |
Jan 24, 2024 | 15.48 | 15.64 | 15.43 | 15.57 | 1,153,275 | +0.25(+1.60%) |
Jan 23, 2024 | 15.48 | 15.64 | 15.31 | 15.33 | 1,082,670 | -0.16(-1.01%) |
Jan 22, 2024 | 15.08 | 15.51 | 15.08 | 15.48 | 1,695,520 | +0.50(+3.34%) |
Jan 19, 2024 | 14.77 | 14.98 | 14.66 | 14.98 | 892,470 | +0.27(+1.87%) |
Jan 18, 2024 | 14.70 | 14.89 | 14.44 | 14.71 | 1,081,883 | +0.06(+0.40%) |
Jan 17, 2024 | 14.47 | 14.73 | 14.42 | 14.65 | 1,777,744 | -0.08(-0.53%) |
Jan 16, 2024 | 14.36 | 14.74 | 14.31 | 14.73 | 1,707,345 | +0.34(+2.39%) |
Jan 12, 2024 | 14.43 | 14.53 | 14.23 | 14.38 | 714,525 | +0.13(+0.90%) |
Jan 11, 2024 | 14.44 | 14.51 | 14.12 | 14.26 | 893,275 | -0.13(-0.89%) |
Jan 10, 2024 | 14.67 | 14.69 | 14.31 | 14.38 | 853,537 | -0.33(-2.27%) |
Jan 09, 2024 | 14.65 | 14.75 | 14.41 | 14.72 | 983,708 | -0.02(-0.13%) |
Jan 08, 2024 | 14.78 | 14.78 | 14.33 | 14.74 | 1,010,247 | -0.28(-1.90%) |
Jan 05, 2024 | 14.84 | 15.12 | 14.84 | 15.02 | 1,139,764 | +0.20(+1.32%) |
Jan 04, 2024 | 15.16 | 15.27 | 14.82 | 14.82 | 1,396,518 | -0.14(-0.92%) |
Jan 03, 2024 | 14.85 | 15.25 | 14.79 | 14.96 | 1,393,598 | +0.06(+0.40%) |