Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.94 | 17.24 | 16.89 | 17.29 | 11,379,597 | +0.50(+2.97%) |
Mar 27, 2024 | 16.75 | 16.88 | 16.63 | 16.79 | 14,295,023 | +0.02(+0.12%) |
Mar 26, 2024 | 16.96 | 17.04 | 16.74 | 16.77 | 7,333,795 | -0.16(-0.93%) |
Mar 25, 2024 | 16.87 | 17.09 | 16.86 | 16.93 | 8,061,226 | +0.14(+0.82%) |
Mar 22, 2024 | 17.00 | 17.07 | 16.68 | 16.79 | 14,507,896 | -0.14(-0.81%) |
Mar 21, 2024 | 16.71 | 16.97 | 16.63 | 16.93 | 13,257,108 | +0.23(+1.41%) |
Mar 20, 2024 | 16.35 | 16.73 | 16.28 | 16.70 | 8,733,402 | +0.25(+1.55%) |
Mar 19, 2024 | 16.19 | 16.57 | 16.19 | 16.44 | 7,804,713 | +0.23(+1.45%) |
Mar 18, 2024 | 16.16 | 16.44 | 15.96 | 16.21 | 9,820,864 | +0.07(+0.43%) |
Mar 15, 2024 | 15.94 | 16.25 | 15.94 | 16.14 | 18,220,870 | +0.10(+0.61%) |
Mar 14, 2024 | 16.00 | 16.09 | 15.75 | 16.04 | 10,647,987 | +0.11(+0.68%) |
Mar 13, 2024 | 15.91 | 16.15 | 15.89 | 15.93 | 12,351,005 | +0.23(+1.43%) |
Mar 12, 2024 | 15.57 | 15.72 | 15.40 | 15.71 | 10,827,043 | +0.16(+1.01%) |
Mar 11, 2024 | 15.34 | 15.55 | 15.14 | 15.55 | 6,982,575 | +0.07(+0.44%) |
Mar 08, 2024 | 15.38 | 15.63 | 15.27 | 15.48 | 7,447,169 | +0.05(+0.31%) |
Mar 07, 2024 | 15.34 | 15.57 | 15.20 | 15.43 | 12,338,601 | +0.27(+1.79%) |
Mar 06, 2024 | 15.31 | 15.31 | 15.08 | 15.16 | 23,411,544 | +0.06(+0.39%) |
Mar 05, 2024 | 15.10 | 15.30 | 15.03 | 15.10 | 14,195,774 | +0.00(+0.00%) |
Mar 04, 2024 | 15.17 | 15.38 | 14.98 | 15.10 | 24,416,068 | -0.47(-2.99%) |
Mar 01, 2024 | 15.29 | 15.82 | 15.29 | 15.57 | 16,122,380 | +0.48(+3.15%) |
Feb 29, 2024 | 15.08 | 15.31 | 14.97 | 15.09 | 14,449,081 | +0.04(+0.26%) |
Feb 28, 2024 | 15.33 | 15.44 | 14.79 | 15.06 | 18,853,600 | +0.30(+2.04%) |
Feb 27, 2024 | 14.87 | 14.95 | 14.68 | 14.76 | 9,426,014 | +0.01(+0.07%) |
Feb 26, 2024 | 14.53 | 14.78 | 14.41 | 14.75 | 12,026,752 | +0.15(+1.00%) |
Feb 23, 2024 | 14.38 | 14.63 | 14.32 | 14.60 | 8,592,754 | +0.03(+0.20%) |
Feb 22, 2024 | 14.20 | 14.65 | 14.15 | 14.57 | 9,605,477 | +0.29(+2.04%) |
Feb 21, 2024 | 13.96 | 14.44 | 13.94 | 14.28 | 11,360,022 | +0.27(+1.94%) |
Feb 20, 2024 | 14.10 | 14.29 | 13.92 | 14.01 | 9,255,368 | -0.11(-0.76%) |
Feb 16, 2024 | 14.07 | 14.27 | 13.91 | 14.11 | 6,945,347 | +0.05(+0.34%) |
Feb 15, 2024 | 13.68 | 14.26 | 13.66 | 14.07 | 10,639,894 | +0.45(+3.28%) |
Feb 14, 2024 | 13.58 | 13.77 | 13.36 | 13.62 | 8,392,201 | +0.17(+1.30%) |
Feb 13, 2024 | 13.43 | 13.71 | 13.29 | 13.45 | 10,333,835 | -0.12(-0.86%) |
Feb 12, 2024 | 13.10 | 13.76 | 13.09 | 13.56 | 13,075,060 | +0.53(+4.10%) |
Feb 09, 2024 | 13.18 | 13.24 | 12.97 | 13.03 | 6,459,816 | -0.09(-0.67%) |
Feb 08, 2024 | 12.84 | 13.17 | 12.83 | 13.12 | 10,081,081 | +0.26(+2.04%) |
Feb 07, 2024 | 12.81 | 12.92 | 12.69 | 12.85 | 6,219,134 | +0.12(+0.91%) |
Feb 06, 2024 | 12.51 | 12.84 | 12.45 | 12.74 | 5,925,577 | +0.25(+2.02%) |
Feb 05, 2024 | 12.42 | 12.60 | 12.21 | 12.49 | 6,299,297 | -0.03(-0.23%) |
Feb 02, 2024 | 12.85 | 12.88 | 12.45 | 12.51 | 9,704,890 | -0.43(-3.30%) |
Feb 01, 2024 | 13.20 | 13.27 | 12.81 | 12.94 | 7,051,369 | -0.14(-1.04%) |
Jan 31, 2024 | 13.53 | 13.54 | 13.08 | 13.08 | 8,209,599 | -0.45(-3.30%) |
Jan 30, 2024 | 13.08 | 13.58 | 13.03 | 13.52 | 9,663,389 | +0.33(+2.50%) |
Jan 29, 2024 | 13.13 | 13.19 | 12.92 | 13.19 | 5,724,785 | -0.03(-0.22%) |
Jan 26, 2024 | 13.27 | 13.34 | 12.99 | 13.22 | 5,150,358 | -0.05(-0.37%) |
Jan 25, 2024 | 13.05 | 13.27 | 12.82 | 13.27 | 11,328,128 | +0.41(+3.17%) |
Jan 24, 2024 | 12.99 | 13.02 | 12.68 | 12.86 | 18,041,534 | +0.00(+0.00%) |
Jan 23, 2024 | 12.80 | 12.97 | 12.70 | 12.86 | 6,626,819 | -0.01(-0.08%) |
Jan 22, 2024 | 12.80 | 13.04 | 12.76 | 12.87 | 5,775,142 | +0.06(+0.45%) |
Jan 19, 2024 | 12.85 | 12.88 | 12.61 | 12.81 | 6,634,830 | -0.02(-0.15%) |
Jan 18, 2024 | 12.59 | 12.87 | 12.37 | 12.83 | 9,020,882 | +0.25(+2.00%) |
Jan 17, 2024 | 12.28 | 12.62 | 12.25 | 12.58 | 10,618,695 | +0.09(+0.70%) |
Jan 16, 2024 | 12.84 | 12.92 | 12.45 | 12.49 | 8,918,247 | -0.47(-3.59%) |
Jan 12, 2024 | 13.19 | 13.21 | 12.87 | 12.96 | 6,985,580 | +0.12(+0.91%) |
Jan 11, 2024 | 12.78 | 12.86 | 12.65 | 12.84 | 5,068,448 | +0.13(+0.99%) |
Jan 10, 2024 | 12.81 | 12.85 | 12.61 | 12.72 | 5,752,385 | -0.10(-0.76%) |
Jan 09, 2024 | 13.03 | 13.05 | 12.59 | 12.81 | 7,345,836 | -0.20(-1.56%) |
Jan 08, 2024 | 12.80 | 13.02 | 12.52 | 13.02 | 9,299,500 | -0.07(-0.52%) |
Jan 05, 2024 | 12.89 | 13.14 | 12.81 | 13.09 | 8,401,133 | +0.24(+1.89%) |
Jan 04, 2024 | 13.48 | 13.54 | 12.83 | 12.84 | 8,863,816 | -0.58(-4.34%) |
Jan 03, 2024 | 13.18 | 13.52 | 13.06 | 13.43 | 6,454,939 | +0.18(+1.39%) |