Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.57 | 14.86 | 14.51 | 14.84 | 28,419,748 | +0.27(+1.88%) |
Mar 27, 2024 | 14.37 | 14.59 | 14.29 | 14.56 | 14,685,555 | +0.19(+1.29%) |
Mar 26, 2024 | 14.54 | 14.57 | 14.37 | 14.38 | 13,667,238 | -0.20(-1.34%) |
Mar 25, 2024 | 14.50 | 14.68 | 14.49 | 14.57 | 15,232,956 | +0.24(+1.70%) |
Mar 22, 2024 | 14.25 | 14.42 | 14.14 | 14.33 | 14,137,759 | +0.06(+0.41%) |
Mar 21, 2024 | 14.65 | 14.66 | 14.23 | 14.27 | 24,022,140 | -0.29(-2.01%) |
Mar 20, 2024 | 14.15 | 14.63 | 14.06 | 14.56 | 22,731,996 | +0.39(+2.75%) |
Mar 19, 2024 | 14.23 | 14.55 | 14.04 | 14.17 | 25,196,328 | -0.06(-0.41%) |
Mar 18, 2024 | 14.39 | 14.39 | 13.86 | 14.23 | 24,469,332 | +0.05(+0.34%) |
Mar 15, 2024 | 14.34 | 14.38 | 14.16 | 14.18 | 21,120,656 | -0.18(-1.22%) |
Mar 14, 2024 | 14.63 | 14.65 | 14.26 | 14.36 | 26,972,788 | -0.09(-0.61%) |
Mar 13, 2024 | 14.72 | 14.78 | 14.43 | 14.45 | 24,755,950 | -0.22(-1.53%) |
Mar 12, 2024 | 14.49 | 14.77 | 14.34 | 14.67 | 30,179,970 | +0.47(+3.30%) |
Mar 11, 2024 | 14.24 | 14.90 | 14.14 | 14.20 | 41,710,472 | -0.21(-1.49%) |
Mar 08, 2024 | 14.23 | 14.87 | 13.97 | 14.42 | 105,745,992 | -1.87(-11.50%) |
Mar 07, 2024 | 16.28 | 16.48 | 16.22 | 16.29 | 16,730,671 | +0.01(+0.06%) |
Mar 06, 2024 | 16.19 | 16.35 | 16.18 | 16.28 | 14,250,154 | +0.31(+1.95%) |
Mar 05, 2024 | 16.11 | 16.21 | 15.89 | 15.97 | 17,656,618 | -0.16(-0.97%) |
Mar 04, 2024 | 16.33 | 16.40 | 16.10 | 16.13 | 15,715,177 | -0.15(-0.90%) |
Mar 01, 2024 | 16.38 | 16.49 | 16.24 | 16.27 | 18,827,962 | +0.16(+0.97%) |
Feb 29, 2024 | 16.42 | 16.44 | 15.94 | 16.12 | 26,943,324 | -0.20(-1.20%) |
Feb 28, 2024 | 17.29 | 17.39 | 16.16 | 16.31 | 41,564,320 | -0.96(-5.54%) |
Feb 27, 2024 | 17.33 | 17.47 | 17.15 | 17.27 | 17,130,854 | +0.05(+0.28%) |
Feb 26, 2024 | 17.14 | 17.32 | 17.00 | 17.22 | 15,230,963 | +0.28(+1.67%) |
Feb 23, 2024 | 16.96 | 17.09 | 16.78 | 16.94 | 19,241,820 | -0.21(-1.25%) |
Feb 22, 2024 | 17.22 | 17.22 | 16.93 | 17.15 | 19,713,248 | -0.06(-0.34%) |
Feb 21, 2024 | 17.27 | 17.39 | 17.13 | 17.21 | 15,906,806 | +0.00(+0.00%) |
Feb 20, 2024 | 17.40 | 17.47 | 17.11 | 17.21 | 22,388,608 | -0.06(-0.34%) |
Feb 16, 2024 | 17.11 | 17.36 | 17.08 | 17.27 | 17,519,662 | +0.29(+1.72%) |
Feb 15, 2024 | 16.52 | 17.03 | 16.50 | 16.97 | 13,827,401 | +0.47(+2.84%) |
Feb 14, 2024 | 16.61 | 16.87 | 16.48 | 16.51 | 15,667,839 | -0.04(-0.24%) |
Feb 13, 2024 | 16.77 | 16.80 | 16.44 | 16.55 | 13,346,895 | -0.30(-1.79%) |
Feb 12, 2024 | 16.79 | 17.14 | 16.79 | 16.85 | 9,817,177 | +0.08(+0.47%) |
Feb 09, 2024 | 16.92 | 16.97 | 16.71 | 16.77 | 14,510,987 | -0.05(-0.29%) |
Feb 08, 2024 | 16.96 | 17.06 | 16.78 | 16.82 | 9,420,772 | -0.15(-0.86%) |
Feb 07, 2024 | 16.96 | 17.00 | 16.76 | 16.96 | 11,117,151 | +0.16(+0.93%) |
Feb 06, 2024 | 16.82 | 17.04 | 16.69 | 16.81 | 16,246,743 | +0.30(+1.83%) |
Feb 05, 2024 | 16.59 | 16.71 | 16.33 | 16.51 | 22,919,524 | -0.09(-0.53%) |
Feb 02, 2024 | 16.92 | 16.99 | 16.57 | 16.59 | 16,941,304 | -0.47(-2.74%) |
Feb 01, 2024 | 17.01 | 17.33 | 16.76 | 17.06 | 24,312,086 | +0.41(+2.46%) |
Jan 31, 2024 | 16.69 | 16.96 | 16.56 | 16.65 | 22,767,820 | +0.03(+0.18%) |
Jan 30, 2024 | 16.67 | 16.79 | 16.55 | 16.62 | 11,257,768 | -0.12(-0.70%) |
Jan 29, 2024 | 16.58 | 16.80 | 16.45 | 16.74 | 13,308,405 | +0.11(+0.65%) |
Jan 26, 2024 | 16.31 | 16.79 | 16.24 | 16.63 | 17,685,164 | +0.37(+2.28%) |
Jan 25, 2024 | 15.77 | 16.32 | 15.69 | 16.26 | 20,758,670 | +0.76(+4.91%) |
Jan 24, 2024 | 15.78 | 15.85 | 15.44 | 15.50 | 17,150,200 | -0.05(-0.31%) |
Jan 23, 2024 | 15.31 | 15.64 | 15.20 | 15.55 | 14,618,936 | +0.27(+1.79%) |
Jan 22, 2024 | 15.36 | 15.37 | 15.20 | 15.28 | 9,334,359 | -0.08(-0.51%) |
Jan 19, 2024 | 15.44 | 15.46 | 15.26 | 15.36 | 9,093,630 | -0.08(-0.51%) |
Jan 18, 2024 | 15.51 | 15.53 | 15.28 | 15.43 | 10,728,454 | -0.08(-0.50%) |
Jan 17, 2024 | 15.53 | 15.61 | 15.44 | 15.51 | 12,745,076 | -0.18(-1.12%) |
Jan 16, 2024 | 15.90 | 15.94 | 15.66 | 15.69 | 12,028,082 | -0.25(-1.59%) |
Jan 12, 2024 | 16.02 | 16.14 | 15.89 | 15.94 | 10,266,313 | +0.09(+0.55%) |
Jan 11, 2024 | 15.71 | 15.87 | 15.55 | 15.85 | 14,912,564 | +0.30(+1.94%) |
Jan 10, 2024 | 15.73 | 15.74 | 15.46 | 15.55 | 15,132,019 | -0.05(-0.31%) |
Jan 09, 2024 | 15.88 | 15.89 | 15.59 | 15.60 | 12,490,727 | -0.28(-1.78%) |
Jan 08, 2024 | 15.83 | 15.88 | 15.58 | 15.88 | 14,349,593 | -0.25(-1.57%) |
Jan 05, 2024 | 16.16 | 16.24 | 15.97 | 16.14 | 10,120,564 | +0.19(+1.16%) |
Jan 04, 2024 | 16.14 | 16.38 | 15.95 | 15.95 | 14,302,292 | -0.22(-1.39%) |
Jan 03, 2024 | 15.65 | 16.23 | 15.61 | 16.17 | 18,820,214 | +0.57(+3.62%) |