Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.74 | 15.85 | 15.66 | 15.75 | 7,676,871 | -0.02(-0.13%) |
Mar 27, 2024 | 16.08 | 16.15 | 15.77 | 15.77 | 9,339,280 | -0.55(-3.37%) |
Mar 26, 2024 | 16.22 | 16.34 | 16.15 | 16.32 | 6,107,522 | +0.02(+0.12%) |
Mar 25, 2024 | 16.19 | 16.32 | 16.16 | 16.30 | 6,395,861 | +0.20(+1.24%) |
Mar 22, 2024 | 15.72 | 16.10 | 15.69 | 16.10 | 7,116,250 | +0.39(+2.48%) |
Mar 21, 2024 | 15.89 | 15.94 | 15.58 | 15.71 | 8,993,462 | -0.32(-2.00%) |
Mar 20, 2024 | 16.62 | 16.67 | 15.99 | 16.03 | 12,623,973 | -0.74(-4.41%) |
Mar 19, 2024 | 17.14 | 17.24 | 16.76 | 16.77 | 11,730,338 | -0.43(-2.50%) |
Mar 18, 2024 | 17.12 | 17.23 | 17.05 | 17.20 | 7,101,116 | -0.08(-0.46%) |
Mar 15, 2024 | 17.20 | 17.42 | 17.00 | 17.28 | 13,532,711 | +0.27(+1.59%) |
Mar 14, 2024 | 16.72 | 17.29 | 16.70 | 17.01 | 12,558,199 | +0.20(+1.19%) |
Mar 13, 2024 | 16.76 | 16.97 | 16.62 | 16.81 | 8,266,732 | -0.06(-0.36%) |
Mar 12, 2024 | 17.07 | 17.27 | 16.79 | 16.87 | 13,325,414 | -0.30(-1.75%) |
Mar 11, 2024 | 17.38 | 17.57 | 17.14 | 17.17 | 11,703,899 | -0.07(-0.41%) |
Mar 08, 2024 | 17.18 | 17.27 | 16.91 | 17.24 | 18,729,116 | +0.08(+0.47%) |
Mar 07, 2024 | 17.08 | 17.24 | 16.98 | 17.16 | 10,730,553 | -0.13(-0.75%) |
Mar 06, 2024 | 17.13 | 17.44 | 17.04 | 17.29 | 11,912,388 | -0.14(-0.80%) |
Mar 05, 2024 | 17.07 | 17.59 | 17.02 | 17.43 | 11,698,685 | +0.54(+3.20%) |
Mar 04, 2024 | 17.00 | 17.00 | 16.76 | 16.89 | 6,681,876 | +0.15(+0.90%) |
Mar 01, 2024 | 16.93 | 17.06 | 16.71 | 16.74 | 9,580,400 | -0.18(-1.06%) |
Feb 29, 2024 | 16.80 | 17.11 | 16.76 | 16.92 | 8,583,328 | -0.01(-0.06%) |
Feb 28, 2024 | 17.15 | 17.20 | 16.91 | 16.93 | 6,986,026 | +0.03(+0.18%) |
Feb 27, 2024 | 16.83 | 17.04 | 16.82 | 16.90 | 7,937,807 | +0.13(+0.78%) |
Feb 26, 2024 | 16.69 | 16.84 | 16.55 | 16.77 | 7,061,007 | +0.07(+0.42%) |
Feb 23, 2024 | 16.62 | 16.74 | 16.49 | 16.70 | 8,599,342 | -0.07(-0.42%) |
Feb 22, 2024 | 17.07 | 17.12 | 16.64 | 16.77 | 12,252,726 | -0.58(-3.34%) |
Feb 21, 2024 | 17.50 | 17.72 | 17.34 | 17.35 | 8,589,451 | -0.04(-0.23%) |
Feb 20, 2024 | 17.42 | 17.55 | 17.27 | 17.39 | 11,648,766 | +0.07(+0.40%) |
Feb 16, 2024 | 17.18 | 17.38 | 17.05 | 17.32 | 11,425,434 | +0.20(+1.17%) |
Feb 15, 2024 | 17.53 | 17.57 | 17.11 | 17.12 | 10,357,290 | -0.50(-2.84%) |
Feb 14, 2024 | 17.66 | 17.94 | 17.59 | 17.62 | 10,918,564 | -0.21(-1.18%) |
Feb 13, 2024 | 17.54 | 18.14 | 17.51 | 17.83 | 13,474,621 | +0.71(+4.15%) |
Feb 12, 2024 | 17.35 | 17.35 | 16.94 | 17.12 | 6,592,037 | -0.17(-0.98%) |
Feb 09, 2024 | 17.23 | 17.42 | 17.19 | 17.29 | 7,748,636 | +0.09(+0.52%) |
Feb 08, 2024 | 17.18 | 17.44 | 17.15 | 17.20 | 5,124,623 | -0.06(-0.35%) |
Feb 07, 2024 | 17.30 | 17.40 | 17.15 | 17.26 | 7,684,892 | -0.20(-1.15%) |
Feb 06, 2024 | 17.63 | 17.69 | 17.42 | 17.46 | 7,845,660 | -0.20(-1.13%) |
Feb 05, 2024 | 17.35 | 17.86 | 17.34 | 17.66 | 9,370,773 | +0.39(+2.26%) |
Feb 02, 2024 | 17.61 | 17.70 | 17.09 | 17.27 | 13,636,524 | -0.18(-1.03%) |
Feb 01, 2024 | 17.95 | 18.02 | 17.44 | 17.45 | 13,020,249 | -0.48(-2.68%) |
Jan 31, 2024 | 17.43 | 17.94 | 17.34 | 17.93 | 14,532,674 | +0.43(+2.46%) |
Jan 30, 2024 | 17.74 | 17.79 | 17.44 | 17.50 | 8,051,699 | -0.17(-0.96%) |
Jan 29, 2024 | 18.00 | 18.05 | 17.65 | 17.67 | 7,255,429 | -0.30(-1.67%) |
Jan 26, 2024 | 18.13 | 18.14 | 17.82 | 17.97 | 10,284,095 | -0.06(-0.33%) |
Jan 25, 2024 | 18.25 | 18.42 | 18.03 | 18.03 | 11,341,374 | -0.33(-1.80%) |
Jan 24, 2024 | 18.05 | 18.39 | 18.00 | 18.36 | 10,860,034 | +0.13(+0.71%) |
Jan 23, 2024 | 18.17 | 18.37 | 18.10 | 18.23 | 6,885,002 | +0.18(+1.00%) |
Jan 22, 2024 | 18.12 | 18.21 | 17.91 | 18.05 | 9,662,403 | -0.23(-1.26%) |
Jan 19, 2024 | 18.69 | 18.89 | 18.15 | 18.28 | 13,051,450 | -0.58(-3.08%) |
Jan 18, 2024 | 19.25 | 19.39 | 18.78 | 18.86 | 13,345,535 | -0.28(-1.46%) |
Jan 17, 2024 | 19.31 | 19.36 | 19.00 | 19.14 | 10,836,980 | +0.14(+0.74%) |
Jan 16, 2024 | 18.81 | 19.24 | 18.72 | 19.00 | 13,935,282 | +0.35(+1.88%) |
Jan 12, 2024 | 18.42 | 18.83 | 18.31 | 18.65 | 10,024,957 | +0.20(+1.08%) |
Jan 11, 2024 | 18.38 | 18.88 | 18.32 | 18.45 | 13,372,025 | +0.00(+0.00%) |
Jan 10, 2024 | 18.67 | 18.70 | 18.37 | 18.45 | 6,875,071 | -0.24(-1.28%) |
Jan 09, 2024 | 18.75 | 18.91 | 18.65 | 18.69 | 7,884,844 | +0.25(+1.36%) |
Jan 08, 2024 | 18.98 | 19.11 | 18.44 | 18.44 | 9,906,064 | -0.33(-1.76%) |
Jan 05, 2024 | 18.81 | 18.99 | 18.53 | 18.77 | 13,979,766 | -0.01(-0.05%) |
Jan 04, 2024 | 18.75 | 18.80 | 18.38 | 18.78 | 11,862,677 | -0.02(-0.11%) |
Jan 03, 2024 | 18.59 | 18.85 | 18.52 | 18.80 | 13,145,486 | +0.43(+2.34%) |