Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.80 | 13.01 | 12.73 | 12.97 | 10,817,385 | +0.20(+1.57%) |
Mar 27, 2024 | 12.84 | 12.94 | 12.76 | 12.77 | 9,814,320 | -0.24(-1.84%) |
Mar 26, 2024 | 12.94 | 13.01 | 12.79 | 13.01 | 10,514,146 | -0.07(-0.54%) |
Mar 25, 2024 | 13.14 | 13.15 | 12.93 | 13.08 | 6,581,669 | -0.05(-0.38%) |
Mar 22, 2024 | 13.13 | 13.20 | 12.92 | 13.13 | 9,454,792 | +0.06(+0.46%) |
Mar 21, 2024 | 13.01 | 13.25 | 12.95 | 13.07 | 12,621,112 | -0.12(-0.91%) |
Mar 20, 2024 | 13.50 | 13.55 | 13.12 | 13.19 | 17,462,776 | -0.28(-2.08%) |
Mar 19, 2024 | 13.89 | 13.96 | 13.46 | 13.47 | 11,771,240 | -0.39(-2.81%) |
Mar 18, 2024 | 13.97 | 13.99 | 13.74 | 13.86 | 12,177,269 | -0.33(-2.33%) |
Mar 15, 2024 | 14.12 | 14.71 | 13.97 | 14.19 | 22,953,614 | +0.28(+2.01%) |
Mar 14, 2024 | 13.47 | 14.45 | 13.39 | 13.91 | 29,388,504 | +0.35(+2.58%) |
Mar 13, 2024 | 13.57 | 13.69 | 13.48 | 13.56 | 7,518,926 | -0.07(-0.51%) |
Mar 12, 2024 | 13.98 | 14.17 | 13.59 | 13.63 | 14,849,043 | -0.70(-4.88%) |
Mar 11, 2024 | 14.61 | 14.86 | 14.20 | 14.33 | 11,410,766 | -0.15(-1.04%) |
Mar 08, 2024 | 13.91 | 14.96 | 13.82 | 14.48 | 21,105,108 | +0.37(+2.62%) |
Mar 07, 2024 | 13.88 | 14.29 | 13.86 | 14.11 | 10,355,981 | -0.07(-0.49%) |
Mar 06, 2024 | 13.80 | 14.30 | 13.72 | 14.18 | 14,474,821 | +0.05(+0.35%) |
Mar 05, 2024 | 13.70 | 14.54 | 13.68 | 14.13 | 21,755,724 | +0.56(+4.13%) |
Mar 04, 2024 | 13.54 | 13.65 | 13.49 | 13.57 | 5,637,055 | -0.03(-0.22%) |
Mar 01, 2024 | 13.43 | 13.68 | 13.35 | 13.60 | 10,619,749 | +0.04(+0.29%) |
Feb 29, 2024 | 13.50 | 13.87 | 13.49 | 13.56 | 11,219,536 | -0.19(-1.38%) |
Feb 28, 2024 | 13.62 | 13.86 | 13.59 | 13.75 | 7,448,855 | +0.22(+1.63%) |
Feb 27, 2024 | 13.62 | 13.69 | 13.50 | 13.53 | 7,275,743 | -0.26(-1.89%) |
Feb 26, 2024 | 13.81 | 13.86 | 13.71 | 13.79 | 6,866,405 | -0.14(-1.01%) |
Feb 23, 2024 | 14.22 | 14.32 | 13.91 | 13.93 | 10,458,673 | -0.53(-3.67%) |
Feb 22, 2024 | 14.18 | 14.49 | 13.99 | 14.46 | 12,269,414 | -0.28(-1.90%) |
Feb 21, 2024 | 14.95 | 15.09 | 14.70 | 14.74 | 14,966,521 | -0.13(-0.87%) |
Feb 20, 2024 | 14.62 | 15.24 | 14.55 | 14.87 | 19,000,882 | +0.47(+3.26%) |
Feb 16, 2024 | 14.51 | 14.62 | 14.12 | 14.40 | 12,649,480 | -0.02(-0.14%) |
Feb 15, 2024 | 14.40 | 14.71 | 14.30 | 14.42 | 12,590,783 | -0.15(-1.03%) |
Feb 14, 2024 | 14.75 | 15.06 | 14.46 | 14.57 | 22,267,732 | -0.76(-4.96%) |
Feb 13, 2024 | 14.79 | 16.31 | 14.66 | 15.33 | 30,695,310 | +1.01(+7.05%) |
Feb 12, 2024 | 13.93 | 14.46 | 13.89 | 14.32 | 12,337,716 | +0.30(+2.14%) |
Feb 09, 2024 | 13.86 | 14.07 | 13.75 | 14.02 | 7,921,365 | +0.10(+0.72%) |
Feb 08, 2024 | 13.96 | 14.17 | 13.87 | 13.92 | 7,208,240 | -0.08(-0.57%) |
Feb 07, 2024 | 13.92 | 14.12 | 13.90 | 14.00 | 9,099,408 | -0.05(-0.36%) |
Feb 06, 2024 | 14.27 | 14.44 | 14.03 | 14.05 | 8,350,182 | -0.35(-2.43%) |
Feb 05, 2024 | 14.86 | 15.17 | 14.36 | 14.40 | 11,170,493 | -0.59(-3.94%) |
Feb 02, 2024 | 14.94 | 15.11 | 14.71 | 14.99 | 9,945,055 | -0.02(-0.13%) |
Feb 01, 2024 | 14.95 | 15.29 | 14.70 | 15.01 | 11,515,502 | -0.12(-0.79%) |
Jan 31, 2024 | 14.43 | 15.25 | 14.39 | 15.13 | 20,088,890 | +0.73(+5.07%) |
Jan 30, 2024 | 14.54 | 14.57 | 14.36 | 14.40 | 7,406,910 | -0.19(-1.30%) |
Jan 29, 2024 | 14.54 | 14.80 | 14.49 | 14.59 | 8,455,223 | +0.06(+0.41%) |
Jan 26, 2024 | 14.61 | 14.69 | 14.34 | 14.53 | 8,426,692 | -0.08(-0.55%) |
Jan 25, 2024 | 14.42 | 14.67 | 14.34 | 14.61 | 8,510,628 | +0.16(+1.11%) |
Jan 24, 2024 | 13.97 | 14.46 | 13.93 | 14.45 | 11,430,974 | +0.37(+2.63%) |
Jan 23, 2024 | 14.31 | 14.35 | 14.07 | 14.08 | 7,836,304 | -0.42(-2.90%) |
Jan 22, 2024 | 14.81 | 14.92 | 14.45 | 14.50 | 9,875,569 | -0.50(-3.33%) |
Jan 19, 2024 | 15.08 | 15.18 | 14.88 | 15.00 | 10,889,914 | -0.39(-2.53%) |
Jan 18, 2024 | 15.54 | 15.90 | 15.32 | 15.39 | 10,515,876 | -0.55(-3.45%) |
Jan 17, 2024 | 15.82 | 16.30 | 15.55 | 15.94 | 15,073,860 | +0.58(+3.78%) |
Jan 16, 2024 | 15.20 | 15.67 | 15.01 | 15.36 | 13,202,164 | +0.52(+3.50%) |
Jan 12, 2024 | 14.55 | 14.90 | 14.53 | 14.84 | 9,821,090 | +0.24(+1.64%) |
Jan 11, 2024 | 14.47 | 15.14 | 14.43 | 14.60 | 12,582,405 | -0.08(-0.54%) |
Jan 10, 2024 | 14.74 | 14.80 | 14.60 | 14.68 | 8,183,188 | -0.16(-1.08%) |
Jan 09, 2024 | 15.33 | 15.36 | 14.80 | 14.84 | 6,954,054 | -0.35(-2.30%) |
Jan 08, 2024 | 15.54 | 15.61 | 15.00 | 15.19 | 8,970,462 | -0.36(-2.32%) |
Jan 05, 2024 | 15.93 | 15.95 | 15.40 | 15.55 | 13,096,713 | -0.53(-3.30%) |
Jan 04, 2024 | 16.12 | 16.17 | 15.77 | 16.08 | 7,355,938 | -0.02(-0.12%) |
Jan 03, 2024 | 15.81 | 16.35 | 15.58 | 16.10 | 15,639,231 | +0.58(+3.74%) |