Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.97 | 19.98 | 19.98 | 19.99 | 5,328,694 | +0.15(+0.76%) |
Mar 27, 2024 | 19.59 | 19.90 | 19.59 | 19.84 | 7,394,421 | -0.04(-0.20%) |
Mar 26, 2024 | 19.93 | 20.01 | 19.84 | 19.88 | 16,101,068 | +0.06(+0.30%) |
Mar 25, 2024 | 19.45 | 19.91 | 19.43 | 19.82 | 12,680,390 | +0.46(+2.38%) |
Mar 22, 2024 | 19.33 | 19.40 | 19.16 | 19.36 | 8,108,165 | +0.04(+0.21%) |
Mar 21, 2024 | 19.20 | 19.34 | 19.04 | 19.32 | 9,767,025 | +0.09(+0.47%) |
Mar 20, 2024 | 18.89 | 19.31 | 18.83 | 19.23 | 8,399,135 | +0.16(+0.84%) |
Mar 19, 2024 | 18.91 | 19.17 | 18.86 | 19.07 | 7,634,608 | +0.11(+0.58%) |
Mar 18, 2024 | 18.71 | 18.99 | 18.62 | 18.96 | 9,781,875 | +0.38(+2.05%) |
Mar 15, 2024 | 18.65 | 18.90 | 18.54 | 18.58 | 11,553,079 | -0.07(-0.38%) |
Mar 14, 2024 | 18.42 | 18.67 | 18.42 | 18.65 | 10,777,715 | +0.37(+2.02%) |
Mar 13, 2024 | 18.01 | 18.48 | 18.01 | 18.28 | 12,818,571 | +0.49(+2.73%) |
Mar 12, 2024 | 17.66 | 17.83 | 17.56 | 17.79 | 9,119,699 | +0.12(+0.67%) |
Mar 11, 2024 | 17.41 | 17.76 | 17.27 | 17.67 | 10,073,077 | +0.15(+0.85%) |
Mar 08, 2024 | 17.77 | 17.81 | 17.37 | 17.53 | 12,341,113 | -0.26(-1.45%) |
Mar 07, 2024 | 17.73 | 18.02 | 17.69 | 17.78 | 23,426,654 | +0.06(+0.34%) |
Mar 06, 2024 | 17.75 | 17.91 | 17.57 | 17.72 | 15,919,286 | +0.32(+1.82%) |
Mar 05, 2024 | 17.38 | 17.63 | 17.31 | 17.41 | 15,858,956 | +0.10(+0.57%) |
Mar 04, 2024 | 17.62 | 17.69 | 17.31 | 17.31 | 16,157,914 | -0.26(-1.47%) |
Mar 01, 2024 | 17.53 | 17.89 | 17.47 | 17.57 | 23,324,518 | +0.27(+1.55%) |
Feb 29, 2024 | 17.22 | 17.56 | 17.13 | 17.30 | 13,778,791 | +0.17(+0.98%) |
Feb 28, 2024 | 17.34 | 17.50 | 17.08 | 17.13 | 11,229,358 | -0.27(-1.54%) |
Feb 27, 2024 | 17.71 | 17.86 | 17.36 | 17.40 | 9,549,111 | -0.19(-1.07%) |
Feb 26, 2024 | 17.39 | 17.62 | 17.31 | 17.59 | 9,334,471 | +0.10(+0.57%) |
Feb 23, 2024 | 17.43 | 17.56 | 17.20 | 17.49 | 8,151,207 | +0.02(+0.11%) |
Feb 22, 2024 | 17.27 | 17.59 | 17.18 | 17.47 | 8,584,780 | +0.10(+0.57%) |
Feb 21, 2024 | 17.02 | 17.38 | 16.96 | 17.37 | 8,678,703 | +0.32(+1.86%) |
Feb 20, 2024 | 17.33 | 17.47 | 16.98 | 17.05 | 12,368,663 | -0.23(-1.32%) |
Feb 16, 2024 | 17.32 | 17.49 | 17.21 | 17.28 | 11,332,339 | -0.05(-0.29%) |
Feb 15, 2024 | 16.14 | 17.44 | 16.14 | 17.33 | 21,286,478 | +1.20(+7.45%) |
Feb 14, 2024 | 16.29 | 16.41 | 16.01 | 16.13 | 13,665,469 | +0.03(+0.19%) |
Feb 13, 2024 | 16.30 | 16.34 | 15.89 | 16.10 | 17,165,236 | -0.34(-2.05%) |
Feb 12, 2024 | 16.13 | 16.44 | 16.13 | 16.43 | 12,193,270 | +0.33(+2.03%) |
Feb 09, 2024 | 16.24 | 16.33 | 16.03 | 16.11 | 10,266,251 | -0.07(-0.43%) |
Feb 08, 2024 | 15.83 | 16.24 | 15.79 | 16.18 | 11,610,164 | +0.40(+2.52%) |
Feb 07, 2024 | 15.75 | 15.82 | 15.56 | 15.78 | 12,668,746 | +0.06(+0.38%) |
Feb 06, 2024 | 15.73 | 15.98 | 15.62 | 15.72 | 8,489,457 | +0.10(+0.64%) |
Feb 05, 2024 | 15.61 | 15.80 | 15.35 | 15.62 | 10,831,338 | -0.09(-0.57%) |
Feb 02, 2024 | 15.94 | 16.00 | 15.63 | 15.71 | 11,022,301 | -0.30(-1.86%) |
Feb 01, 2024 | 16.13 | 16.46 | 15.88 | 16.01 | 11,131,146 | -0.05(-0.31%) |
Jan 31, 2024 | 16.27 | 16.35 | 16.04 | 16.06 | 10,927,339 | -0.26(-1.58%) |
Jan 30, 2024 | 15.86 | 16.33 | 15.83 | 16.32 | 12,754,713 | +0.33(+2.05%) |
Jan 29, 2024 | 16.04 | 16.07 | 15.84 | 15.99 | 11,567,761 | -0.09(-0.56%) |
Jan 26, 2024 | 15.73 | 16.11 | 15.56 | 16.08 | 14,156,729 | +0.35(+2.21%) |
Jan 25, 2024 | 15.48 | 15.79 | 15.34 | 15.73 | 14,557,499 | +0.41(+2.66%) |
Jan 24, 2024 | 15.14 | 15.36 | 15.06 | 15.32 | 15,802,548 | +0.29(+1.91%) |
Jan 23, 2024 | 14.83 | 15.22 | 14.80 | 15.03 | 9,928,079 | +0.14(+0.93%) |
Jan 22, 2024 | 14.73 | 15.05 | 14.63 | 14.90 | 11,389,546 | +0.09(+0.60%) |
Jan 19, 2024 | 14.79 | 14.94 | 14.70 | 14.81 | 8,680,035 | +0.02(+0.13%) |
Jan 18, 2024 | 14.81 | 14.89 | 14.58 | 14.79 | 19,291,980 | +0.00(+0.00%) |
Jan 17, 2024 | 14.96 | 15.00 | 14.69 | 14.79 | 15,845,765 | -0.40(-2.61%) |
Jan 16, 2024 | 15.50 | 15.51 | 15.12 | 15.18 | 11,981,986 | -0.31(-1.99%) |
Jan 12, 2024 | 16.04 | 16.07 | 15.46 | 15.49 | 12,740,883 | -0.28(-1.76%) |
Jan 11, 2024 | 16.13 | 16.17 | 15.72 | 15.77 | 11,448,526 | -0.27(-1.67%) |
Jan 10, 2024 | 16.08 | 16.26 | 15.95 | 16.04 | 9,958,008 | -0.01(-0.06%) |
Jan 09, 2024 | 16.18 | 16.20 | 15.91 | 16.05 | 7,960,898 | -0.14(-0.86%) |
Jan 08, 2024 | 15.97 | 16.20 | 15.80 | 16.19 | 11,521,557 | -0.19(-1.15%) |
Jan 05, 2024 | 16.44 | 16.65 | 16.33 | 16.37 | 9,269,674 | +0.10(+0.61%) |
Jan 04, 2024 | 17.03 | 17.06 | 16.26 | 16.28 | 9,716,102 | -0.61(-3.59%) |
Jan 03, 2024 | 16.47 | 16.93 | 16.42 | 16.88 | 8,605,638 | +0.43(+2.59%) |