Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.28 | 15.48 | 15.42 | 15.40 | 6,015,912 | +0.08(+0.52%) |
Mar 27, 2024 | 14.85 | 15.34 | 14.76 | 15.32 | 5,404,198 | +0.53(+3.58%) |
Mar 26, 2024 | 14.95 | 15.00 | 14.69 | 14.79 | 4,334,786 | -0.03(-0.20%) |
Mar 25, 2024 | 14.96 | 15.12 | 14.82 | 14.82 | 6,396,947 | -0.15(-1.00%) |
Mar 22, 2024 | 15.43 | 15.49 | 14.95 | 14.97 | 4,920,786 | -0.43(-2.79%) |
Mar 21, 2024 | 15.37 | 15.48 | 15.28 | 15.40 | 4,453,974 | +0.18(+1.18%) |
Mar 20, 2024 | 14.86 | 15.29 | 14.80 | 15.22 | 5,421,066 | +0.28(+1.87%) |
Mar 19, 2024 | 14.79 | 15.00 | 14.71 | 14.94 | 4,845,471 | +0.14(+0.95%) |
Mar 18, 2024 | 14.62 | 14.89 | 14.52 | 14.80 | 5,422,754 | +0.12(+0.82%) |
Mar 15, 2024 | 14.58 | 14.97 | 14.58 | 14.68 | 17,226,852 | +0.00(+0.00%) |
Mar 14, 2024 | 14.79 | 14.91 | 14.62 | 14.68 | 6,570,180 | -0.04(-0.27%) |
Mar 13, 2024 | 14.72 | 14.78 | 14.63 | 14.72 | 4,435,562 | +0.12(+0.81%) |
Mar 12, 2024 | 14.63 | 14.71 | 14.48 | 14.60 | 7,888,834 | -0.05(-0.34%) |
Mar 11, 2024 | 14.76 | 14.87 | 14.62 | 14.65 | 8,778,127 | -0.17(-1.14%) |
Mar 08, 2024 | 15.04 | 15.13 | 14.80 | 14.82 | 8,615,855 | -0.02(-0.13%) |
Mar 07, 2024 | 14.88 | 15.03 | 14.68 | 14.84 | 6,993,069 | +0.09(+0.60%) |
Mar 06, 2024 | 14.75 | 14.96 | 14.44 | 14.75 | 9,923,126 | -0.04(-0.27%) |
Mar 05, 2024 | 14.16 | 14.83 | 14.14 | 14.79 | 8,240,911 | +0.60(+4.26%) |
Mar 04, 2024 | 14.11 | 14.45 | 13.99 | 14.19 | 6,907,057 | +0.29(+2.06%) |
Mar 01, 2024 | 13.82 | 13.95 | 13.67 | 13.90 | 4,780,840 | -0.06(-0.43%) |
Feb 29, 2024 | 14.12 | 14.25 | 13.87 | 13.96 | 6,425,983 | +0.05(+0.36%) |
Feb 28, 2024 | 13.93 | 14.08 | 13.83 | 13.91 | 5,897,214 | -0.08(-0.57%) |
Feb 27, 2024 | 13.78 | 14.05 | 13.76 | 13.99 | 6,188,225 | +0.25(+1.80%) |
Feb 26, 2024 | 13.86 | 14.00 | 13.68 | 13.74 | 5,396,503 | -0.18(-1.28%) |
Feb 23, 2024 | 13.90 | 14.00 | 13.80 | 13.92 | 3,356,828 | +0.02(+0.14%) |
Feb 22, 2024 | 13.90 | 14.08 | 13.84 | 13.90 | 5,522,078 | -0.01(-0.07%) |
Feb 21, 2024 | 13.81 | 13.94 | 13.71 | 13.91 | 5,070,040 | -0.07(-0.50%) |
Feb 20, 2024 | 13.77 | 14.21 | 13.71 | 13.98 | 6,731,669 | +0.24(+1.73%) |
Feb 16, 2024 | 13.78 | 13.97 | 13.73 | 13.74 | 5,023,697 | -0.19(-1.35%) |
Feb 15, 2024 | 13.86 | 14.17 | 13.76 | 13.93 | 7,599,727 | +0.13(+0.93%) |
Feb 14, 2024 | 13.80 | 13.84 | 13.56 | 13.80 | 5,014,267 | +0.17(+1.23%) |
Feb 13, 2024 | 13.51 | 13.72 | 13.44 | 13.63 | 8,509,833 | -0.30(-2.13%) |
Feb 12, 2024 | 13.65 | 14.10 | 13.64 | 13.93 | 7,990,426 | +0.33(+2.40%) |
Feb 09, 2024 | 13.58 | 13.76 | 13.52 | 13.60 | 5,922,477 | -0.05(-0.36%) |
Feb 08, 2024 | 13.41 | 13.70 | 13.32 | 13.65 | 6,428,125 | +0.13(+0.95%) |
Feb 07, 2024 | 13.63 | 13.81 | 13.31 | 13.52 | 6,554,280 | -0.15(-1.09%) |
Feb 06, 2024 | 13.69 | 14.04 | 13.61 | 13.67 | 8,884,818 | -0.01(-0.07%) |
Feb 05, 2024 | 13.62 | 13.87 | 13.57 | 13.68 | 6,182,511 | -0.11(-0.79%) |
Feb 02, 2024 | 13.57 | 13.94 | 13.54 | 13.79 | 10,927,535 | +0.03(+0.22%) |
Feb 01, 2024 | 14.16 | 14.16 | 13.41 | 13.76 | 14,107,815 | -0.34(-2.39%) |
Jan 31, 2024 | 14.09 | 14.57 | 14.00 | 14.10 | 12,966,492 | -0.56(-3.85%) |
Jan 30, 2024 | 14.72 | 14.75 | 14.58 | 14.66 | 4,734,785 | -0.07(-0.47%) |
Jan 29, 2024 | 14.52 | 14.73 | 14.40 | 14.73 | 5,769,441 | +0.22(+1.50%) |
Jan 26, 2024 | 14.61 | 14.78 | 14.44 | 14.51 | 4,910,680 | -0.09(-0.61%) |
Jan 25, 2024 | 15.04 | 15.09 | 14.47 | 14.60 | 9,146,716 | -0.37(-2.45%) |
Jan 24, 2024 | 14.85 | 15.21 | 14.55 | 14.97 | 17,927,082 | +0.87(+6.18%) |
Jan 23, 2024 | 14.25 | 14.29 | 13.99 | 14.10 | 4,790,621 | -0.06(-0.42%) |
Jan 22, 2024 | 14.02 | 14.17 | 13.91 | 14.16 | 8,619,131 | +0.22(+1.56%) |
Jan 19, 2024 | 13.78 | 14.06 | 13.68 | 13.94 | 10,495,529 | +0.16(+1.15%) |
Jan 18, 2024 | 13.36 | 13.85 | 13.34 | 13.78 | 17,975,330 | +0.66(+5.06%) |
Jan 17, 2024 | 12.91 | 13.18 | 12.82 | 13.12 | 10,633,324 | -0.03(-0.23%) |
Jan 16, 2024 | 13.33 | 13.40 | 13.12 | 13.15 | 7,698,959 | -0.39(-2.85%) |
Jan 12, 2024 | 13.86 | 13.91 | 13.46 | 13.53 | 6,190,418 | -0.24(-1.73%) |
Jan 11, 2024 | 14.01 | 14.01 | 13.61 | 13.77 | 7,623,316 | -0.31(-2.18%) |
Jan 10, 2024 | 14.15 | 14.15 | 13.90 | 14.08 | 6,202,146 | -0.10(-0.70%) |
Jan 09, 2024 | 14.30 | 14.36 | 14.12 | 14.18 | 5,798,933 | -0.23(-1.58%) |
Jan 08, 2024 | 14.26 | 14.42 | 14.17 | 14.40 | 7,639,248 | +0.06(+0.41%) |
Jan 05, 2024 | 13.90 | 14.54 | 13.86 | 14.34 | 15,113,295 | +0.48(+3.50%) |
Jan 04, 2024 | 13.95 | 14.16 | 13.85 | 13.86 | 5,797,010 | -0.09(-0.64%) |
Jan 03, 2024 | 14.12 | 14.12 | 13.91 | 13.95 | 10,923,760 | -0.36(-2.49%) |