Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.37 | 17.59 | 17.42 | 17.54 | 2,318,645 | +0.15(+0.85%) |
Mar 27, 2024 | 17.23 | 17.43 | 17.11 | 17.39 | 1,663,480 | +0.32(+1.89%) |
Mar 26, 2024 | 17.09 | 17.30 | 16.99 | 17.07 | 2,287,767 | +0.16(+0.97%) |
Mar 25, 2024 | 16.47 | 16.98 | 16.41 | 16.90 | 1,660,690 | +0.46(+2.82%) |
Mar 22, 2024 | 16.61 | 16.70 | 16.41 | 16.44 | 1,557,862 | -0.05(-0.29%) |
Mar 21, 2024 | 16.77 | 16.86 | 16.37 | 16.49 | 3,306,213 | -0.21(-1.27%) |
Mar 20, 2024 | 16.18 | 16.70 | 16.18 | 16.70 | 3,466,615 | +0.45(+2.79%) |
Mar 19, 2024 | 15.86 | 16.30 | 15.74 | 16.25 | 1,918,265 | +0.34(+2.12%) |
Mar 18, 2024 | 15.79 | 16.25 | 15.76 | 15.91 | 2,023,537 | +0.03(+0.18%) |
Mar 15, 2024 | 15.94 | 16.18 | 15.74 | 15.88 | 6,418,625 | -0.15(-0.96%) |
Mar 14, 2024 | 16.30 | 16.30 | 15.81 | 16.03 | 2,949,670 | -0.24(-1.48%) |
Mar 13, 2024 | 16.34 | 16.48 | 16.19 | 16.27 | 2,257,162 | -0.06(-0.35%) |
Mar 12, 2024 | 16.37 | 16.42 | 15.96 | 16.33 | 2,817,230 | +0.04(+0.24%) |
Mar 11, 2024 | 16.06 | 16.37 | 16.02 | 16.29 | 2,466,868 | +0.16(+1.02%) |
Mar 08, 2024 | 16.28 | 16.52 | 16.07 | 16.13 | 3,721,625 | -0.06(-0.36%) |
Mar 07, 2024 | 16.21 | 16.66 | 15.98 | 16.19 | 9,200,810 | +0.09(+0.54%) |
Mar 06, 2024 | 16.58 | 17.21 | 16.04 | 16.10 | 9,132,158 | -2.05(-11.28%) |
Mar 05, 2024 | 18.25 | 18.46 | 18.03 | 18.15 | 1,318,775 | -0.26(-1.42%) |
Mar 04, 2024 | 18.58 | 18.81 | 18.33 | 18.41 | 1,368,847 | -0.22(-1.19%) |
Mar 01, 2024 | 18.14 | 18.68 | 17.97 | 18.63 | 1,491,485 | +0.62(+3.43%) |
Feb 29, 2024 | 18.35 | 18.36 | 17.88 | 18.01 | 2,126,080 | -0.11(-0.59%) |
Feb 28, 2024 | 18.04 | 18.38 | 17.98 | 18.12 | 1,339,728 | -0.04(-0.21%) |
Feb 27, 2024 | 18.25 | 18.38 | 17.89 | 18.16 | 1,330,710 | -0.02(-0.11%) |
Feb 26, 2024 | 17.79 | 18.34 | 17.79 | 18.18 | 1,283,878 | +0.33(+1.84%) |
Feb 23, 2024 | 18.08 | 18.11 | 17.79 | 17.85 | 1,293,590 | -0.23(-1.28%) |
Feb 22, 2024 | 18.04 | 18.38 | 17.92 | 18.08 | 1,455,264 | +0.11(+0.59%) |
Feb 21, 2024 | 17.95 | 18.08 | 17.77 | 17.97 | 1,176,518 | -0.19(-1.06%) |
Feb 20, 2024 | 17.70 | 18.18 | 17.65 | 18.17 | 1,244,685 | +0.21(+1.18%) |
Feb 16, 2024 | 18.17 | 18.19 | 17.89 | 17.95 | 1,032,776 | -0.30(-1.64%) |
Feb 15, 2024 | 17.78 | 18.27 | 17.78 | 18.25 | 1,272,234 | +0.61(+3.45%) |
Feb 14, 2024 | 17.67 | 17.76 | 17.34 | 17.65 | 1,128,589 | +0.26(+1.50%) |
Feb 13, 2024 | 17.63 | 17.71 | 17.21 | 17.38 | 1,578,230 | -0.72(-4.00%) |
Feb 12, 2024 | 17.86 | 18.18 | 17.86 | 18.11 | 1,527,011 | +0.26(+1.46%) |
Feb 09, 2024 | 17.87 | 17.98 | 17.61 | 17.85 | 1,302,313 | +0.00(+0.00%) |
Feb 08, 2024 | 17.32 | 17.89 | 17.08 | 17.85 | 2,088,033 | +0.48(+2.78%) |
Feb 07, 2024 | 17.84 | 17.87 | 17.28 | 17.37 | 1,304,489 | -0.48(-2.71%) |
Feb 06, 2024 | 17.19 | 18.02 | 17.19 | 17.85 | 1,621,914 | +0.67(+3.88%) |
Feb 05, 2024 | 17.36 | 17.43 | 17.08 | 17.18 | 1,158,748 | -0.44(-2.52%) |
Feb 02, 2024 | 17.66 | 17.76 | 17.22 | 17.63 | 1,483,527 | -0.28(-1.56%) |
Feb 01, 2024 | 17.94 | 18.07 | 17.66 | 17.91 | 1,459,015 | +0.08(+0.43%) |
Jan 31, 2024 | 18.32 | 18.59 | 17.78 | 17.83 | 1,799,542 | -0.57(-3.10%) |
Jan 30, 2024 | 18.93 | 19.10 | 18.29 | 18.40 | 2,403,543 | -0.54(-2.86%) |
Jan 29, 2024 | 18.47 | 18.95 | 18.16 | 18.94 | 2,634,110 | +0.54(+2.94%) |
Jan 26, 2024 | 17.55 | 18.49 | 17.54 | 18.40 | 4,906,471 | +0.87(+4.96%) |
Jan 25, 2024 | 14.83 | 18.19 | 14.80 | 17.53 | 9,081,861 | +1.65(+10.40%) |
Jan 24, 2024 | 16.22 | 16.30 | 15.86 | 15.88 | 2,323,187 | -0.19(-1.20%) |
Jan 23, 2024 | 16.13 | 16.31 | 15.96 | 16.07 | 3,405,726 | +0.01(+0.06%) |
Jan 22, 2024 | 15.64 | 16.19 | 15.63 | 16.06 | 2,908,921 | +0.52(+3.36%) |
Jan 19, 2024 | 15.40 | 15.61 | 15.18 | 15.54 | 1,474,888 | +0.24(+1.58%) |
Jan 18, 2024 | 15.20 | 15.32 | 15.02 | 15.30 | 1,430,434 | +0.21(+1.41%) |
Jan 17, 2024 | 15.27 | 15.33 | 14.97 | 15.09 | 1,709,664 | -0.46(-2.98%) |
Jan 16, 2024 | 15.37 | 15.68 | 15.17 | 15.55 | 1,553,069 | +0.04(+0.25%) |
Jan 12, 2024 | 15.64 | 15.74 | 15.37 | 15.51 | 1,596,111 | -0.01(-0.06%) |
Jan 11, 2024 | 15.58 | 15.58 | 15.12 | 15.52 | 1,689,614 | -0.15(-0.99%) |
Jan 10, 2024 | 15.62 | 15.74 | 15.40 | 15.68 | 1,916,342 | -0.02(-0.12%) |
Jan 09, 2024 | 15.75 | 16.02 | 15.68 | 15.69 | 1,594,155 | -0.33(-2.05%) |
Jan 08, 2024 | 15.76 | 16.28 | 15.74 | 16.02 | 1,820,296 | +0.26(+1.65%) |
Jan 05, 2024 | 15.85 | 16.21 | 15.70 | 15.76 | 1,856,496 | -0.24(-1.51%) |
Jan 04, 2024 | 15.41 | 16.07 | 15.31 | 16.00 | 2,508,102 | +0.70(+4.61%) |
Jan 03, 2024 | 17.09 | 17.09 | 15.15 | 15.30 | 4,783,807 | -2.12(-12.15%) |