Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.99 | 14.26 | 13.92 | 14.24 | 29,607,936 | +0.26(+1.88%) |
Mar 27, 2024 | 13.79 | 14.01 | 13.72 | 13.98 | 15,299,538 | +0.18(+1.29%) |
Mar 26, 2024 | 13.95 | 13.99 | 13.79 | 13.80 | 14,238,646 | -0.19(-1.34%) |
Mar 25, 2024 | 13.91 | 14.09 | 13.91 | 13.99 | 15,869,825 | +0.23(+1.70%) |
Mar 22, 2024 | 13.68 | 13.84 | 13.57 | 13.76 | 14,728,838 | +0.06(+0.41%) |
Mar 21, 2024 | 14.06 | 14.07 | 13.66 | 13.70 | 25,026,470 | -0.28(-2.01%) |
Mar 20, 2024 | 13.58 | 14.05 | 13.49 | 13.98 | 23,682,388 | +0.37(+2.75%) |
Mar 19, 2024 | 13.66 | 13.96 | 13.47 | 13.61 | 26,249,752 | -0.06(-0.41%) |
Mar 18, 2024 | 13.81 | 13.81 | 13.31 | 13.66 | 25,492,360 | +0.05(+0.34%) |
Mar 15, 2024 | 13.77 | 13.80 | 13.60 | 13.62 | 22,003,682 | -0.17(-1.22%) |
Mar 14, 2024 | 14.05 | 14.06 | 13.69 | 13.78 | 28,100,482 | -0.08(-0.61%) |
Mar 13, 2024 | 14.13 | 14.19 | 13.85 | 13.87 | 25,790,960 | -0.22(-1.53%) |
Mar 12, 2024 | 13.91 | 14.17 | 13.77 | 14.08 | 31,441,752 | +0.45(+3.30%) |
Mar 11, 2024 | 13.67 | 14.30 | 13.57 | 13.63 | 43,454,328 | -0.21(-1.49%) |
Mar 08, 2024 | 13.66 | 14.27 | 13.41 | 13.84 | 110,167,080 | -1.80(-11.50%) |
Mar 07, 2024 | 15.63 | 15.82 | 15.57 | 15.64 | 17,430,156 | +0.01(+0.06%) |
Mar 06, 2024 | 15.54 | 15.69 | 15.53 | 15.63 | 14,845,932 | +0.30(+1.96%) |
Mar 05, 2024 | 15.46 | 15.56 | 15.25 | 15.33 | 18,394,818 | -0.15(-0.97%) |
Mar 04, 2024 | 15.68 | 15.74 | 15.45 | 15.48 | 16,372,206 | -0.14(-0.90%) |
Mar 01, 2024 | 15.72 | 15.83 | 15.59 | 15.62 | 19,615,132 | +0.15(+0.97%) |
Feb 29, 2024 | 15.76 | 15.78 | 15.30 | 15.47 | 28,069,786 | -0.19(-1.20%) |
Feb 28, 2024 | 16.59 | 16.70 | 15.51 | 15.66 | 43,302,064 | -0.92(-5.54%) |
Feb 27, 2024 | 16.63 | 16.77 | 16.46 | 16.57 | 17,847,070 | +0.05(+0.28%) |
Feb 26, 2024 | 16.45 | 16.62 | 16.32 | 16.53 | 15,867,748 | +0.27(+1.67%) |
Feb 23, 2024 | 16.28 | 16.41 | 16.11 | 16.26 | 20,046,294 | -0.21(-1.25%) |
Feb 22, 2024 | 16.53 | 16.53 | 16.25 | 16.46 | 20,538,392 | -0.06(-0.34%) |
Feb 21, 2024 | 16.57 | 16.70 | 16.44 | 16.52 | 16,571,847 | +0.00(+0.00%) |
Feb 20, 2024 | 16.71 | 16.77 | 16.42 | 16.52 | 23,324,644 | -0.06(-0.34%) |
Feb 16, 2024 | 16.42 | 16.67 | 16.40 | 16.57 | 18,252,134 | +0.28(+1.72%) |
Feb 15, 2024 | 15.85 | 16.35 | 15.83 | 16.29 | 14,405,505 | +0.45(+2.84%) |
Feb 14, 2024 | 15.95 | 16.19 | 15.82 | 15.84 | 16,322,889 | -0.04(-0.24%) |
Feb 13, 2024 | 16.10 | 16.12 | 15.78 | 15.88 | 13,904,974 | -0.29(-1.80%) |
Feb 12, 2024 | 16.12 | 16.45 | 16.12 | 16.17 | 10,227,619 | +0.07(+0.47%) |
Feb 09, 2024 | 16.24 | 16.29 | 16.04 | 16.10 | 15,117,671 | -0.05(-0.29%) |
Feb 08, 2024 | 16.27 | 16.38 | 16.11 | 16.14 | 9,814,641 | -0.14(-0.86%) |
Feb 07, 2024 | 16.28 | 16.32 | 16.09 | 16.28 | 11,581,943 | +0.15(+0.93%) |
Feb 06, 2024 | 16.14 | 16.36 | 16.02 | 16.13 | 16,925,996 | +0.29(+1.83%) |
Feb 05, 2024 | 15.93 | 16.04 | 15.68 | 15.84 | 23,877,758 | -0.08(-0.53%) |
Feb 02, 2024 | 16.24 | 16.31 | 15.91 | 15.93 | 17,649,596 | -0.45(-2.74%) |
Feb 01, 2024 | 16.33 | 16.63 | 16.08 | 16.38 | 25,328,540 | +0.39(+2.46%) |
Jan 31, 2024 | 16.02 | 16.28 | 15.89 | 15.98 | 23,719,710 | +0.03(+0.18%) |
Jan 30, 2024 | 16.00 | 16.12 | 15.88 | 15.96 | 11,728,439 | -0.11(-0.70%) |
Jan 29, 2024 | 15.92 | 16.12 | 15.79 | 16.07 | 13,864,811 | +0.10(+0.65%) |
Jan 26, 2024 | 15.66 | 16.12 | 15.59 | 15.97 | 18,424,556 | +0.36(+2.28%) |
Jan 25, 2024 | 15.14 | 15.66 | 15.06 | 15.61 | 21,626,562 | +0.73(+4.91%) |
Jan 24, 2024 | 15.15 | 15.22 | 14.82 | 14.88 | 17,867,226 | -0.05(-0.31%) |
Jan 23, 2024 | 14.69 | 15.02 | 14.59 | 14.93 | 15,230,133 | +0.26(+1.79%) |
Jan 22, 2024 | 14.75 | 14.76 | 14.59 | 14.66 | 9,724,615 | -0.07(-0.51%) |
Jan 19, 2024 | 14.82 | 14.84 | 14.65 | 14.74 | 9,473,822 | -0.07(-0.51%) |
Jan 18, 2024 | 14.89 | 14.90 | 14.67 | 14.81 | 11,176,995 | -0.07(-0.50%) |
Jan 17, 2024 | 14.91 | 14.98 | 14.82 | 14.89 | 13,277,929 | -0.17(-1.12%) |
Jan 16, 2024 | 15.26 | 15.30 | 15.03 | 15.06 | 12,530,959 | -0.24(-1.59%) |
Jan 12, 2024 | 15.38 | 15.49 | 15.25 | 15.30 | 10,695,533 | +0.08(+0.55%) |
Jan 11, 2024 | 15.08 | 15.24 | 14.93 | 15.22 | 15,536,038 | +0.29(+1.94%) |
Jan 10, 2024 | 15.09 | 15.11 | 14.84 | 14.93 | 15,764,667 | -0.05(-0.31%) |
Jan 09, 2024 | 15.24 | 15.25 | 14.96 | 14.97 | 13,012,947 | -0.27(-1.78%) |
Jan 08, 2024 | 15.20 | 15.24 | 14.95 | 15.24 | 14,949,529 | -0.24(-1.57%) |
Jan 05, 2024 | 15.52 | 15.59 | 15.33 | 15.49 | 10,543,690 | +0.18(+1.16%) |
Jan 04, 2024 | 15.49 | 15.72 | 15.31 | 15.31 | 14,900,251 | -0.22(-1.39%) |
Jan 03, 2024 | 15.02 | 15.58 | 14.98 | 15.53 | 19,607,062 | +0.54(+3.62%) |