Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 16.35 | 16.83 | 16.32 | 16.47 | 1,954,361 | +0.03(+0.18%) |
Mar 15, 2024 | 16.50 | 16.75 | 16.30 | 16.44 | 6,199,198 | -0.16(-0.96%) |
Mar 14, 2024 | 16.88 | 16.88 | 16.37 | 16.60 | 2,848,833 | -0.25(-1.48%) |
Mar 13, 2024 | 16.92 | 17.06 | 16.76 | 16.85 | 2,179,999 | -0.06(-0.35%) |
Mar 12, 2024 | 16.95 | 17.00 | 16.53 | 16.91 | 2,720,921 | +0.04(+0.24%) |
Mar 11, 2024 | 16.63 | 16.95 | 16.58 | 16.87 | 2,382,536 | +0.17(+1.02%) |
Mar 08, 2024 | 16.86 | 17.10 | 16.64 | 16.70 | 3,594,398 | -0.06(-0.36%) |
Mar 07, 2024 | 16.78 | 17.25 | 16.55 | 16.76 | 8,886,272 | +0.09(+0.54%) |
Mar 06, 2024 | 17.17 | 17.82 | 16.61 | 16.67 | 8,819,967 | -2.12(-11.28%) |
Mar 05, 2024 | 18.90 | 19.11 | 18.67 | 18.79 | 1,273,692 | -0.27(-1.42%) |
Mar 04, 2024 | 19.24 | 19.48 | 18.98 | 19.06 | 1,322,052 | -0.23(-1.19%) |
Mar 01, 2024 | 18.78 | 19.34 | 18.61 | 19.29 | 1,440,498 | +0.64(+3.43%) |
Feb 29, 2024 | 19.00 | 19.01 | 18.51 | 18.65 | 2,053,398 | -0.11(-0.59%) |
Feb 28, 2024 | 18.68 | 19.03 | 18.62 | 18.76 | 1,293,929 | -0.04(-0.21%) |
Feb 27, 2024 | 18.90 | 19.03 | 18.52 | 18.80 | 1,285,219 | -0.02(-0.11%) |
Feb 26, 2024 | 18.42 | 18.99 | 18.42 | 18.82 | 1,239,988 | +0.34(+1.84%) |
Feb 23, 2024 | 18.72 | 18.75 | 18.42 | 18.48 | 1,249,368 | -0.24(-1.28%) |
Feb 22, 2024 | 18.68 | 19.03 | 18.55 | 18.72 | 1,405,515 | +0.11(+0.59%) |
Feb 21, 2024 | 18.59 | 18.73 | 18.40 | 18.61 | 1,136,298 | -0.20(-1.06%) |
Feb 20, 2024 | 18.33 | 18.82 | 18.27 | 18.81 | 1,202,135 | +0.22(+1.18%) |
Feb 16, 2024 | 18.81 | 18.83 | 18.52 | 18.59 | 997,470 | -0.31(-1.64%) |
Feb 15, 2024 | 18.41 | 18.92 | 18.41 | 18.90 | 1,228,742 | +0.63(+3.45%) |
Feb 14, 2024 | 18.30 | 18.39 | 17.95 | 18.27 | 1,090,008 | +0.27(+1.50%) |
Feb 13, 2024 | 18.25 | 18.34 | 17.82 | 18.00 | 1,524,277 | -0.75(-4.00%) |
Feb 12, 2024 | 18.49 | 18.82 | 18.49 | 18.75 | 1,474,809 | +0.27(+1.46%) |
Feb 09, 2024 | 18.50 | 18.62 | 18.23 | 18.48 | 1,257,793 | +0.00(+0.00%) |
Feb 08, 2024 | 17.93 | 18.52 | 17.68 | 18.48 | 2,016,652 | +0.50(+2.78%) |
Feb 07, 2024 | 18.47 | 18.50 | 17.89 | 17.98 | 1,259,894 | -0.50(-2.71%) |
Feb 06, 2024 | 17.80 | 18.66 | 17.80 | 18.48 | 1,566,468 | +0.69(+3.88%) |
Feb 05, 2024 | 17.97 | 18.05 | 17.68 | 17.79 | 1,119,136 | -0.46(-2.52%) |
Feb 02, 2024 | 18.28 | 18.39 | 17.83 | 18.25 | 1,432,812 | -0.29(-1.56%) |
Feb 01, 2024 | 18.58 | 18.70 | 18.28 | 18.54 | 1,409,138 | +0.08(+0.43%) |
Jan 31, 2024 | 18.97 | 19.25 | 18.41 | 18.46 | 1,738,023 | -0.59(-3.10%) |
Jan 30, 2024 | 19.60 | 19.78 | 18.93 | 19.05 | 2,321,376 | -0.56(-2.86%) |
Jan 29, 2024 | 19.12 | 19.62 | 18.81 | 19.61 | 2,544,061 | +0.56(+2.94%) |
Jan 26, 2024 | 18.17 | 19.14 | 18.16 | 19.05 | 4,738,739 | +0.90(+4.96%) |
Jan 25, 2024 | 15.35 | 18.83 | 15.32 | 18.15 | 8,771,389 | +1.71(+10.40%) |
Jan 24, 2024 | 16.79 | 16.88 | 16.43 | 16.44 | 2,243,767 | -0.20(-1.20%) |
Jan 23, 2024 | 16.70 | 16.89 | 16.52 | 16.64 | 3,289,298 | +0.01(+0.06%) |
Jan 22, 2024 | 16.19 | 16.76 | 16.18 | 16.63 | 2,809,477 | +0.54(+3.36%) |
Jan 19, 2024 | 15.95 | 16.16 | 15.72 | 16.09 | 1,424,468 | +0.25(+1.58%) |
Jan 18, 2024 | 15.74 | 15.86 | 15.55 | 15.84 | 1,381,534 | +0.22(+1.41%) |
Jan 17, 2024 | 15.81 | 15.88 | 15.50 | 15.62 | 1,651,218 | -0.48(-2.98%) |
Jan 16, 2024 | 15.91 | 16.23 | 15.71 | 16.10 | 1,499,976 | +0.04(+0.25%) |
Jan 12, 2024 | 16.19 | 16.30 | 15.91 | 16.06 | 1,541,547 | -0.01(-0.06%) |
Jan 11, 2024 | 16.13 | 16.13 | 15.66 | 16.07 | 1,631,853 | -0.16(-0.99%) |
Jan 10, 2024 | 16.17 | 16.30 | 15.95 | 16.23 | 1,850,830 | -0.02(-0.12%) |
Jan 09, 2024 | 16.31 | 16.59 | 16.23 | 16.25 | 1,539,658 | -0.34(-2.05%) |
Jan 08, 2024 | 16.32 | 16.86 | 16.30 | 16.59 | 1,758,068 | +0.27(+1.65%) |
Jan 05, 2024 | 16.41 | 16.78 | 16.26 | 16.32 | 1,793,030 | -0.25(-1.51%) |
Jan 04, 2024 | 15.96 | 16.64 | 15.85 | 16.57 | 2,422,361 | +0.73(+4.61%) |
Jan 03, 2024 | 17.69 | 17.69 | 15.69 | 15.84 | 4,620,268 | -2.19(-12.15%) |