Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.51 | 19.47 | 19.46 | 19.35 | 9,427,826 | -0.13(-0.67%) |
Mar 27, 2024 | 19.93 | 19.96 | 18.56 | 19.48 | 18,152,368 | -0.15(-0.76%) |
Mar 26, 2024 | 19.80 | 20.37 | 19.57 | 19.63 | 9,414,846 | +0.11(+0.56%) |
Mar 25, 2024 | 20.24 | 20.40 | 19.50 | 19.52 | 9,680,801 | -0.64(-3.17%) |
Mar 22, 2024 | 20.21 | 20.67 | 19.83 | 20.16 | 14,519,031 | -0.12(-0.59%) |
Mar 21, 2024 | 19.42 | 20.82 | 19.39 | 20.28 | 26,199,276 | +1.08(+5.63%) |
Mar 20, 2024 | 18.18 | 19.29 | 18.07 | 19.20 | 16,000,199 | +1.04(+5.73%) |
Mar 19, 2024 | 17.67 | 18.18 | 17.31 | 18.16 | 12,287,275 | +0.21(+1.17%) |
Mar 18, 2024 | 17.45 | 18.04 | 17.20 | 17.95 | 14,478,155 | +0.72(+4.18%) |
Mar 15, 2024 | 17.70 | 17.84 | 17.18 | 17.23 | 12,455,112 | -0.58(-3.26%) |
Mar 14, 2024 | 18.64 | 18.89 | 17.58 | 17.81 | 11,400,852 | -0.45(-2.46%) |
Mar 13, 2024 | 17.69 | 18.48 | 17.60 | 18.26 | 11,750,950 | +0.56(+3.16%) |
Mar 12, 2024 | 17.80 | 17.86 | 17.37 | 17.70 | 13,944,573 | -0.10(-0.56%) |
Mar 11, 2024 | 18.26 | 18.28 | 17.55 | 17.80 | 11,266,537 | -0.51(-2.79%) |
Mar 08, 2024 | 18.30 | 19.12 | 17.93 | 18.31 | 16,400,084 | +0.26(+1.44%) |
Mar 07, 2024 | 18.44 | 18.54 | 18.00 | 18.05 | 14,173,782 | -0.25(-1.37%) |
Mar 06, 2024 | 17.21 | 18.62 | 17.10 | 18.30 | 27,793,594 | +1.44(+8.54%) |
Mar 05, 2024 | 17.15 | 17.21 | 16.50 | 16.86 | 16,930,664 | -0.22(-1.29%) |
Mar 04, 2024 | 17.34 | 17.63 | 16.90 | 17.08 | 20,021,976 | +0.73(+4.46%) |
Mar 01, 2024 | 15.89 | 16.53 | 15.71 | 16.35 | 18,032,616 | +0.47(+2.96%) |
Feb 29, 2024 | 15.81 | 15.97 | 15.39 | 15.88 | 14,492,869 | +0.19(+1.21%) |
Feb 28, 2024 | 16.42 | 16.42 | 15.65 | 15.69 | 16,398,981 | -0.97(-5.82%) |
Feb 27, 2024 | 15.97 | 17.37 | 15.97 | 16.66 | 22,960,858 | +0.71(+4.45%) |
Feb 26, 2024 | 16.00 | 16.34 | 15.80 | 15.95 | 12,584,876 | -0.06(-0.37%) |
Feb 23, 2024 | 15.93 | 16.43 | 15.50 | 16.01 | 29,006,160 | +0.10(+0.63%) |
Feb 22, 2024 | 16.26 | 16.95 | 15.78 | 15.91 | 23,052,612 | -0.22(-1.36%) |
Feb 21, 2024 | 16.46 | 16.70 | 15.96 | 16.13 | 21,057,908 | -0.60(-3.59%) |
Feb 20, 2024 | 17.66 | 17.91 | 16.31 | 16.73 | 27,386,844 | -1.18(-6.59%) |
Feb 16, 2024 | 18.86 | 19.29 | 17.75 | 17.91 | 37,643,996 | -1.12(-5.89%) |
Feb 15, 2024 | 16.59 | 19.43 | 16.43 | 19.03 | 91,071,352 | +2.64(+16.11%) |
Feb 14, 2024 | 14.98 | 16.77 | 14.90 | 16.39 | 109,148,424 | +4.26(+35.12%) |
Feb 13, 2024 | 11.97 | 12.21 | 11.69 | 12.13 | 65,054,304 | -0.27(-2.18%) |
Feb 12, 2024 | 13.05 | 13.16 | 12.38 | 12.40 | 18,231,024 | -0.63(-4.83%) |
Feb 09, 2024 | 12.82 | 13.37 | 12.68 | 13.03 | 12,785,241 | +0.25(+1.96%) |
Feb 08, 2024 | 12.44 | 12.83 | 12.29 | 12.78 | 9,882,742 | +0.33(+2.65%) |
Feb 07, 2024 | 13.17 | 13.28 | 12.40 | 12.45 | 14,039,259 | -0.77(-5.82%) |
Feb 06, 2024 | 12.63 | 13.46 | 12.58 | 13.22 | 16,492,404 | +0.63(+5.00%) |
Feb 05, 2024 | 12.67 | 12.79 | 12.41 | 12.59 | 7,918,863 | -0.16(-1.25%) |
Feb 02, 2024 | 12.72 | 12.88 | 12.40 | 12.75 | 8,612,738 | -0.14(-1.09%) |
Feb 01, 2024 | 12.65 | 12.89 | 12.41 | 12.89 | 9,319,770 | +0.40(+3.20%) |
Jan 31, 2024 | 12.61 | 13.09 | 12.39 | 12.49 | 9,616,779 | -0.20(-1.58%) |
Jan 30, 2024 | 12.95 | 13.06 | 12.59 | 12.69 | 8,454,788 | -0.39(-2.98%) |
Jan 29, 2024 | 12.59 | 13.09 | 12.50 | 13.08 | 7,595,230 | +0.48(+3.81%) |
Jan 26, 2024 | 12.58 | 12.76 | 12.51 | 12.60 | 8,228,595 | +0.03(+0.24%) |
Jan 25, 2024 | 12.50 | 12.65 | 12.31 | 12.57 | 7,469,199 | +0.11(+0.88%) |
Jan 24, 2024 | 12.87 | 12.91 | 12.42 | 12.46 | 6,354,910 | -0.25(-1.97%) |
Jan 23, 2024 | 12.94 | 12.95 | 12.55 | 12.71 | 7,856,718 | -0.05(-0.39%) |
Jan 22, 2024 | 12.82 | 13.26 | 12.55 | 12.76 | 9,176,875 | +0.11(+0.87%) |
Jan 19, 2024 | 12.81 | 12.81 | 12.37 | 12.65 | 10,402,182 | -0.11(-0.86%) |
Jan 18, 2024 | 12.92 | 12.99 | 12.48 | 12.76 | 8,719,614 | +0.05(+0.39%) |
Jan 17, 2024 | 12.37 | 12.72 | 12.27 | 12.71 | 9,051,119 | +0.21(+1.68%) |
Jan 16, 2024 | 12.78 | 12.81 | 12.42 | 12.50 | 12,074,810 | -0.38(-2.95%) |
Jan 12, 2024 | 13.42 | 13.48 | 12.76 | 12.88 | 12,408,988 | -0.42(-3.16%) |
Jan 11, 2024 | 12.99 | 13.32 | 12.67 | 13.30 | 13,153,152 | -0.04(-0.30%) |
Jan 10, 2024 | 13.48 | 13.59 | 13.12 | 13.34 | 8,758,208 | -0.15(-1.11%) |
Jan 09, 2024 | 13.24 | 13.82 | 13.21 | 13.49 | 11,911,781 | -0.06(-0.44%) |
Jan 08, 2024 | 12.83 | 13.63 | 12.77 | 13.55 | 13,789,293 | +0.74(+5.78%) |
Jan 05, 2024 | 12.87 | 13.11 | 12.79 | 12.81 | 11,413,682 | -0.18(-1.39%) |
Jan 04, 2024 | 13.17 | 13.48 | 12.95 | 12.99 | 11,528,608 | -0.26(-1.96%) |
Jan 03, 2024 | 13.41 | 13.74 | 13.18 | 13.25 | 15,275,042 | -0.55(-3.99%) |