Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.25 | 18.67 | 18.17 | 18.54 | 2,285,479 | +0.35(+1.90%) |
Mar 27, 2024 | 18.00 | 18.25 | 17.95 | 18.20 | 1,669,741 | +0.33(+1.82%) |
Mar 26, 2024 | 17.72 | 17.94 | 17.61 | 17.87 | 1,822,819 | +0.30(+1.68%) |
Mar 25, 2024 | 17.59 | 17.65 | 17.36 | 17.58 | 1,522,921 | +0.04(+0.22%) |
Mar 22, 2024 | 18.10 | 18.36 | 17.43 | 17.54 | 1,887,641 | -0.51(-2.84%) |
Mar 21, 2024 | 18.04 | 18.27 | 17.96 | 18.05 | 1,634,970 | +0.15(+0.83%) |
Mar 20, 2024 | 17.45 | 17.93 | 17.36 | 17.90 | 1,905,476 | +0.21(+1.17%) |
Mar 19, 2024 | 17.56 | 17.83 | 17.37 | 17.70 | 2,411,505 | +0.13(+0.73%) |
Mar 18, 2024 | 18.06 | 18.06 | 17.33 | 17.57 | 3,112,252 | -0.46(-2.57%) |
Mar 15, 2024 | 17.81 | 18.13 | 17.81 | 18.03 | 4,377,352 | -0.08(-0.44%) |
Mar 14, 2024 | 18.01 | 18.38 | 17.78 | 18.11 | 2,295,523 | -0.19(-1.02%) |
Mar 13, 2024 | 18.11 | 18.36 | 17.98 | 18.30 | 2,838,166 | +0.28(+1.53%) |
Mar 12, 2024 | 18.06 | 18.23 | 18.00 | 18.02 | 1,698,766 | -0.07(-0.38%) |
Mar 11, 2024 | 18.10 | 18.48 | 18.02 | 18.09 | 1,836,304 | -0.11(-0.60%) |
Mar 08, 2024 | 18.02 | 18.27 | 17.90 | 18.20 | 1,579,648 | +0.22(+1.21%) |
Mar 07, 2024 | 17.85 | 18.23 | 17.75 | 17.98 | 1,428,894 | +0.26(+1.45%) |
Mar 06, 2024 | 17.70 | 17.79 | 17.49 | 17.72 | 1,678,137 | +0.22(+1.24%) |
Mar 05, 2024 | 17.14 | 17.63 | 17.10 | 17.51 | 1,550,421 | +0.36(+2.07%) |
Mar 04, 2024 | 17.36 | 17.44 | 17.05 | 17.15 | 1,787,139 | -0.17(-0.97%) |
Mar 01, 2024 | 17.26 | 17.36 | 17.01 | 17.32 | 1,571,302 | +0.15(+0.86%) |
Feb 29, 2024 | 17.64 | 17.70 | 17.15 | 17.17 | 2,820,448 | -0.41(-2.36%) |
Feb 28, 2024 | 17.65 | 17.69 | 17.42 | 17.59 | 2,586,095 | -0.21(-1.16%) |
Feb 27, 2024 | 17.51 | 18.02 | 17.37 | 17.79 | 1,959,118 | +0.38(+2.21%) |
Feb 26, 2024 | 18.25 | 18.37 | 17.38 | 17.41 | 2,937,510 | -0.84(-4.59%) |
Feb 23, 2024 | 18.15 | 18.44 | 17.80 | 18.25 | 2,423,907 | +0.23(+1.26%) |
Feb 22, 2024 | 17.98 | 18.14 | 17.75 | 18.02 | 2,348,015 | +0.02(+0.11%) |
Feb 21, 2024 | 18.17 | 18.43 | 17.73 | 18.00 | 3,388,194 | +0.04(+0.22%) |
Feb 20, 2024 | 18.21 | 18.39 | 17.86 | 17.96 | 3,469,570 | -0.21(-1.18%) |
Feb 16, 2024 | 18.03 | 18.44 | 17.83 | 18.18 | 3,497,452 | +0.09(+0.48%) |
Feb 15, 2024 | 17.34 | 18.54 | 17.15 | 18.09 | 7,971,976 | +2.20(+13.81%) |
Feb 14, 2024 | 15.82 | 15.97 | 15.48 | 15.89 | 3,663,732 | +0.23(+1.49%) |
Feb 13, 2024 | 16.06 | 16.07 | 15.39 | 15.66 | 3,495,897 | -0.69(-4.22%) |
Feb 12, 2024 | 16.01 | 16.39 | 16.00 | 16.35 | 2,321,749 | +0.44(+2.75%) |
Feb 09, 2024 | 15.86 | 15.96 | 15.66 | 15.91 | 2,094,757 | +0.07(+0.43%) |
Feb 08, 2024 | 15.72 | 15.85 | 15.49 | 15.84 | 2,424,401 | +0.06(+0.37%) |
Feb 07, 2024 | 16.37 | 16.41 | 15.60 | 15.79 | 2,693,094 | -0.68(-4.13%) |
Feb 06, 2024 | 15.64 | 16.65 | 15.58 | 16.47 | 2,907,133 | +0.88(+5.67%) |
Feb 05, 2024 | 16.13 | 16.16 | 15.56 | 15.58 | 2,130,953 | -0.58(-3.61%) |
Feb 02, 2024 | 16.68 | 16.72 | 16.14 | 16.17 | 2,018,678 | -0.58(-3.48%) |
Feb 01, 2024 | 16.27 | 16.81 | 16.10 | 16.75 | 1,935,776 | +0.57(+3.54%) |
Jan 31, 2024 | 16.35 | 16.59 | 16.17 | 16.17 | 3,121,404 | -0.13(-0.77%) |
Jan 30, 2024 | 16.63 | 16.69 | 16.15 | 16.30 | 1,728,414 | -0.37(-2.21%) |
Jan 29, 2024 | 16.34 | 16.69 | 16.13 | 16.67 | 2,324,186 | +0.42(+2.57%) |
Jan 26, 2024 | 16.32 | 16.53 | 16.17 | 16.25 | 2,576,531 | -0.11(-0.65%) |
Jan 25, 2024 | 16.18 | 16.37 | 16.00 | 16.36 | 2,335,856 | +0.41(+2.56%) |
Jan 24, 2024 | 15.92 | 16.13 | 15.81 | 15.95 | 2,382,628 | +0.15(+0.92%) |
Jan 23, 2024 | 15.40 | 15.84 | 15.29 | 15.81 | 2,621,587 | +0.56(+3.70%) |
Jan 22, 2024 | 15.15 | 15.52 | 15.08 | 15.24 | 2,726,934 | +0.18(+1.23%) |
Jan 19, 2024 | 15.20 | 15.28 | 14.89 | 15.06 | 3,399,904 | -0.18(-1.21%) |
Jan 18, 2024 | 15.53 | 15.70 | 15.03 | 15.24 | 3,918,499 | -0.20(-1.32%) |
Jan 17, 2024 | 15.89 | 16.05 | 15.29 | 15.45 | 4,243,981 | -0.67(-4.16%) |
Jan 16, 2024 | 16.17 | 16.30 | 15.87 | 16.12 | 3,294,215 | -0.16(-0.96%) |
Jan 12, 2024 | 16.38 | 16.86 | 16.26 | 16.27 | 3,065,515 | -0.08(-0.48%) |
Jan 11, 2024 | 16.69 | 16.87 | 16.18 | 16.35 | 5,218,996 | -0.36(-2.15%) |
Jan 10, 2024 | 15.78 | 16.72 | 15.63 | 16.71 | 6,592,445 | +0.97(+6.17%) |
Jan 09, 2024 | 15.75 | 15.92 | 15.55 | 15.74 | 4,999,362 | -0.10(-0.61%) |
Jan 08, 2024 | 13.94 | 15.85 | 13.94 | 15.83 | 9,285,189 | +1.84(+13.12%) |
Jan 05, 2024 | 13.41 | 14.06 | 13.26 | 14.00 | 5,047,196 | +0.61(+4.57%) |
Jan 04, 2024 | 14.26 | 14.31 | 13.31 | 13.39 | 5,512,777 | -0.83(-5.81%) |
Jan 03, 2024 | 14.22 | 14.36 | 13.87 | 14.21 | 3,067,756 | -0.08(-0.54%) |