Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.16 | 17.81 | 17.06 | 17.76 | 12,044,512 | +0.67(+3.94%) |
Mar 27, 2024 | 16.72 | 17.12 | 16.60 | 17.08 | 10,806,805 | +0.60(+3.67%) |
Mar 26, 2024 | 16.43 | 16.72 | 16.33 | 16.48 | 15,004,256 | +0.19(+1.16%) |
Mar 25, 2024 | 16.08 | 16.37 | 16.01 | 16.29 | 10,726,344 | +0.21(+1.29%) |
Mar 22, 2024 | 15.82 | 16.18 | 15.67 | 16.08 | 11,902,411 | +0.48(+3.05%) |
Mar 21, 2024 | 15.40 | 15.75 | 15.35 | 15.61 | 34,965,500 | +0.22(+1.42%) |
Mar 20, 2024 | 15.30 | 15.46 | 15.12 | 15.39 | 9,284,831 | +0.00(+0.00%) |
Mar 19, 2024 | 14.83 | 15.52 | 14.72 | 15.39 | 8,876,669 | +0.65(+4.44%) |
Mar 18, 2024 | 14.86 | 14.91 | 14.60 | 14.74 | 9,218,615 | -0.13(-0.87%) |
Mar 15, 2024 | 14.91 | 15.11 | 14.79 | 14.87 | 17,048,644 | -0.02(-0.13%) |
Mar 14, 2024 | 15.50 | 15.66 | 14.72 | 14.88 | 14,242,717 | -0.71(-4.57%) |
Mar 13, 2024 | 15.86 | 16.04 | 15.56 | 15.60 | 12,367,941 | -0.19(-1.19%) |
Mar 12, 2024 | 16.16 | 16.20 | 15.65 | 15.79 | 6,274,583 | -0.45(-2.75%) |
Mar 11, 2024 | 16.12 | 16.51 | 16.01 | 16.23 | 10,450,483 | +0.14(+0.86%) |
Mar 08, 2024 | 16.18 | 16.24 | 15.92 | 16.09 | 17,952,166 | +0.09(+0.56%) |
Mar 07, 2024 | 16.34 | 16.37 | 15.99 | 16.00 | 6,757,835 | -0.06(-0.37%) |
Mar 06, 2024 | 16.45 | 16.55 | 15.93 | 16.06 | 13,699,311 | +0.07(+0.43%) |
Mar 05, 2024 | 15.94 | 17.01 | 15.87 | 15.99 | 16,583,391 | +0.08(+0.50%) |
Mar 04, 2024 | 15.33 | 16.08 | 15.28 | 15.91 | 7,325,610 | +0.59(+3.88%) |
Mar 01, 2024 | 15.05 | 15.36 | 14.69 | 15.32 | 7,991,294 | +0.27(+1.78%) |
Feb 29, 2024 | 15.11 | 15.40 | 14.99 | 15.05 | 8,832,948 | +0.14(+0.93%) |
Feb 28, 2024 | 14.87 | 15.23 | 14.72 | 14.91 | 12,058,657 | -0.04(-0.27%) |
Feb 27, 2024 | 15.64 | 15.87 | 14.54 | 14.95 | 14,587,988 | -0.45(-2.89%) |
Feb 26, 2024 | 15.73 | 15.79 | 15.26 | 15.40 | 10,394,334 | -0.45(-2.81%) |
Feb 23, 2024 | 15.88 | 16.05 | 15.76 | 15.85 | 5,948,057 | +0.00(+0.00%) |
Feb 22, 2024 | 16.24 | 16.40 | 15.84 | 15.85 | 6,644,078 | -0.54(-3.32%) |
Feb 21, 2024 | 16.29 | 16.48 | 16.16 | 16.39 | 4,524,623 | +0.13(+0.79%) |
Feb 20, 2024 | 16.45 | 16.73 | 16.24 | 16.26 | 5,788,330 | -0.35(-2.09%) |
Feb 16, 2024 | 16.36 | 16.69 | 16.25 | 16.61 | 5,830,341 | -0.01(-0.06%) |
Feb 15, 2024 | 16.20 | 16.76 | 16.14 | 16.62 | 6,458,110 | +0.63(+3.97%) |
Feb 14, 2024 | 15.97 | 16.20 | 15.74 | 15.98 | 7,984,996 | +0.14(+0.87%) |
Feb 13, 2024 | 16.27 | 16.38 | 15.54 | 15.85 | 8,023,799 | -0.87(-5.21%) |
Feb 12, 2024 | 16.36 | 16.73 | 16.25 | 16.72 | 6,355,139 | +0.42(+2.55%) |
Feb 09, 2024 | 16.03 | 16.32 | 15.97 | 16.30 | 5,552,071 | +0.26(+1.61%) |
Feb 08, 2024 | 16.09 | 16.17 | 15.82 | 16.04 | 6,451,213 | -0.12(-0.74%) |
Feb 07, 2024 | 16.46 | 16.55 | 15.99 | 16.16 | 8,314,352 | -0.18(-1.09%) |
Feb 06, 2024 | 16.26 | 16.49 | 16.21 | 16.34 | 5,517,665 | -0.01(-0.06%) |
Feb 05, 2024 | 16.53 | 16.61 | 16.07 | 16.35 | 5,604,637 | -0.51(-3.00%) |
Feb 02, 2024 | 16.60 | 17.13 | 16.19 | 16.86 | 10,528,595 | -0.14(-0.82%) |
Feb 01, 2024 | 16.57 | 16.99 | 16.37 | 16.99 | 4,587,572 | +0.48(+2.88%) |
Jan 31, 2024 | 16.78 | 16.86 | 16.42 | 16.52 | 7,426,487 | -0.12(-0.70%) |
Jan 30, 2024 | 16.83 | 16.90 | 16.45 | 16.64 | 5,065,849 | -0.30(-1.79%) |
Jan 29, 2024 | 16.81 | 17.02 | 16.50 | 16.94 | 4,640,543 | +0.13(+0.76%) |
Jan 26, 2024 | 16.89 | 17.06 | 16.79 | 16.81 | 5,297,683 | +0.02(+0.12%) |
Jan 25, 2024 | 16.53 | 17.08 | 16.39 | 16.79 | 8,068,329 | +0.62(+3.82%) |
Jan 24, 2024 | 16.76 | 16.82 | 16.15 | 16.17 | 5,407,028 | -0.30(-1.84%) |
Jan 23, 2024 | 16.61 | 16.65 | 16.29 | 16.48 | 5,212,620 | +0.03(+0.18%) |
Jan 22, 2024 | 16.66 | 17.04 | 16.43 | 16.45 | 7,929,653 | -0.11(-0.65%) |
Jan 19, 2024 | 17.15 | 17.16 | 16.45 | 16.56 | 6,509,333 | -0.48(-2.82%) |
Jan 18, 2024 | 16.94 | 17.07 | 16.76 | 17.04 | 4,723,972 | -0.02(-0.11%) |
Jan 17, 2024 | 17.21 | 17.45 | 16.81 | 17.06 | 7,172,353 | -0.48(-2.74%) |
Jan 16, 2024 | 17.78 | 17.96 | 17.44 | 17.54 | 4,925,997 | -0.54(-2.98%) |
Jan 12, 2024 | 17.82 | 18.17 | 17.82 | 18.08 | 4,959,089 | +0.40(+2.27%) |
Jan 11, 2024 | 18.35 | 18.40 | 17.41 | 17.67 | 5,020,061 | -0.83(-4.50%) |
Jan 10, 2024 | 18.44 | 18.67 | 18.36 | 18.51 | 2,940,310 | +0.02(+0.11%) |
Jan 09, 2024 | 18.43 | 18.75 | 18.39 | 18.49 | 3,331,559 | -0.21(-1.10%) |
Jan 08, 2024 | 18.32 | 18.86 | 18.32 | 18.69 | 4,921,289 | +0.26(+1.44%) |
Jan 05, 2024 | 18.43 | 18.97 | 18.26 | 18.43 | 12,430,868 | -0.07(-0.37%) |
Jan 04, 2024 | 18.71 | 18.75 | 18.38 | 18.50 | 4,591,979 | -0.06(-0.32%) |
Jan 03, 2024 | 18.73 | 18.78 | 18.20 | 18.56 | 7,692,455 | -0.40(-2.12%) |