Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.05 | 15.24 | 15.22 | 15.24 | 9,910,357 | +0.25(+1.66%) |
Mar 27, 2024 | 14.40 | 15.02 | 14.31 | 14.99 | 6,888,182 | +0.82(+5.82%) |
Mar 26, 2024 | 14.54 | 14.72 | 14.16 | 14.17 | 5,472,278 | -0.21(-1.45%) |
Mar 25, 2024 | 14.11 | 14.50 | 14.05 | 14.37 | 6,733,669 | +0.38(+2.70%) |
Mar 22, 2024 | 14.12 | 14.23 | 13.82 | 14.00 | 7,806,591 | -0.45(-3.09%) |
Mar 21, 2024 | 14.37 | 14.56 | 14.23 | 14.44 | 4,740,591 | +0.12(+0.83%) |
Mar 20, 2024 | 14.38 | 14.55 | 14.18 | 14.32 | 6,496,393 | -0.08(-0.55%) |
Mar 19, 2024 | 14.10 | 14.52 | 14.00 | 14.40 | 7,469,886 | +0.11(+0.76%) |
Mar 18, 2024 | 14.65 | 14.72 | 14.10 | 14.29 | 7,561,896 | -0.39(-2.64%) |
Mar 15, 2024 | 14.37 | 14.74 | 14.37 | 14.68 | 32,131,806 | +0.18(+1.23%) |
Mar 14, 2024 | 15.20 | 15.24 | 14.34 | 14.50 | 10,842,607 | -0.89(-5.81%) |
Mar 13, 2024 | 15.47 | 15.77 | 15.33 | 15.40 | 7,590,152 | -0.08(-0.51%) |
Mar 12, 2024 | 15.88 | 16.04 | 15.41 | 15.48 | 7,337,176 | -0.42(-2.63%) |
Mar 11, 2024 | 15.95 | 16.22 | 15.88 | 15.89 | 5,872,254 | -0.10(-0.62%) |
Mar 08, 2024 | 16.11 | 16.25 | 15.83 | 15.99 | 6,027,202 | +0.10(+0.62%) |
Mar 07, 2024 | 15.80 | 16.02 | 15.66 | 15.89 | 5,306,881 | +0.27(+1.71%) |
Mar 06, 2024 | 15.75 | 15.85 | 15.39 | 15.63 | 5,730,708 | +0.00(+0.00%) |
Mar 05, 2024 | 15.26 | 15.79 | 15.11 | 15.63 | 5,908,614 | +0.09(+0.57%) |
Mar 04, 2024 | 15.89 | 15.97 | 15.32 | 15.54 | 7,314,550 | -0.50(-3.14%) |
Mar 01, 2024 | 16.22 | 16.32 | 15.59 | 16.04 | 8,270,448 | -0.10(-0.61%) |
Feb 29, 2024 | 16.07 | 16.21 | 15.76 | 16.14 | 29,438,242 | +0.17(+1.05%) |
Feb 28, 2024 | 15.58 | 16.19 | 15.42 | 15.97 | 5,553,311 | +0.10(+0.62%) |
Feb 27, 2024 | 15.52 | 15.98 | 15.42 | 15.87 | 6,796,550 | +0.56(+3.68%) |
Feb 26, 2024 | 15.64 | 15.70 | 15.11 | 15.31 | 8,464,729 | -0.47(-3.00%) |
Feb 23, 2024 | 15.71 | 15.94 | 15.59 | 15.79 | 5,268,963 | +0.08(+0.50%) |
Feb 22, 2024 | 15.86 | 16.04 | 15.60 | 15.71 | 5,888,733 | -0.07(-0.44%) |
Feb 21, 2024 | 15.86 | 16.17 | 15.65 | 15.78 | 8,064,797 | -0.23(-1.42%) |
Feb 20, 2024 | 16.09 | 16.12 | 15.72 | 16.00 | 8,454,196 | -0.44(-2.70%) |
Feb 16, 2024 | 16.46 | 16.65 | 16.25 | 16.45 | 7,962,653 | -0.40(-2.35%) |
Feb 15, 2024 | 17.13 | 17.22 | 16.74 | 16.84 | 6,352,496 | -0.15(-0.87%) |
Feb 14, 2024 | 16.80 | 17.09 | 16.43 | 16.99 | 7,558,469 | +0.75(+4.62%) |
Feb 13, 2024 | 16.36 | 16.58 | 15.62 | 16.24 | 12,112,571 | -0.99(-5.73%) |
Feb 12, 2024 | 15.56 | 17.47 | 15.52 | 17.23 | 15,182,793 | +2.11(+13.99%) |
Feb 09, 2024 | 15.11 | 15.31 | 14.86 | 15.11 | 7,471,635 | -0.05(-0.33%) |
Feb 08, 2024 | 15.21 | 15.52 | 14.99 | 15.16 | 10,957,548 | +0.04(+0.26%) |
Feb 07, 2024 | 15.10 | 15.55 | 14.26 | 15.12 | 29,572,640 | -1.62(-9.68%) |
Feb 06, 2024 | 16.30 | 16.88 | 16.08 | 16.74 | 11,485,574 | +0.41(+2.54%) |
Feb 05, 2024 | 16.56 | 16.59 | 15.92 | 16.33 | 10,434,048 | -0.14(-0.84%) |
Feb 02, 2024 | 16.26 | 16.75 | 15.93 | 16.47 | 8,319,667 | -0.16(-0.95%) |
Feb 01, 2024 | 16.41 | 16.69 | 15.82 | 16.62 | 8,379,778 | +0.37(+2.25%) |
Jan 31, 2024 | 16.89 | 17.02 | 16.24 | 16.26 | 8,448,519 | -0.75(-4.41%) |
Jan 30, 2024 | 17.00 | 17.14 | 16.70 | 17.01 | 5,295,022 | -0.31(-1.77%) |
Jan 29, 2024 | 17.17 | 17.33 | 16.74 | 17.32 | 5,230,293 | +0.18(+1.04%) |
Jan 26, 2024 | 17.20 | 17.27 | 16.60 | 17.14 | 9,707,126 | +0.30(+1.76%) |
Jan 25, 2024 | 16.23 | 16.89 | 16.12 | 16.84 | 8,459,087 | +0.24(+1.43%) |
Jan 24, 2024 | 16.73 | 16.87 | 16.51 | 16.61 | 6,527,875 | +0.09(+0.54%) |
Jan 23, 2024 | 16.77 | 16.95 | 16.18 | 16.52 | 5,593,467 | +0.23(+1.39%) |
Jan 22, 2024 | 15.53 | 16.30 | 15.46 | 16.29 | 7,339,144 | +0.77(+4.97%) |
Jan 19, 2024 | 15.16 | 15.66 | 14.92 | 15.52 | 5,870,162 | +0.39(+2.55%) |
Jan 18, 2024 | 15.03 | 15.16 | 14.75 | 15.13 | 5,452,056 | +0.07(+0.46%) |
Jan 17, 2024 | 14.82 | 15.17 | 14.71 | 15.06 | 9,096,746 | -0.18(-1.17%) |
Jan 16, 2024 | 15.76 | 15.81 | 15.08 | 15.24 | 8,756,922 | -0.77(-4.81%) |
Jan 12, 2024 | 16.84 | 16.92 | 15.85 | 16.01 | 7,287,192 | -0.74(-4.42%) |
Jan 11, 2024 | 16.94 | 16.98 | 16.28 | 16.75 | 5,626,499 | -0.34(-1.96%) |
Jan 10, 2024 | 16.95 | 17.13 | 16.38 | 17.09 | 6,191,394 | +0.14(+0.82%) |
Jan 09, 2024 | 16.94 | 17.18 | 16.76 | 16.95 | 6,228,732 | -0.17(-0.98%) |
Jan 08, 2024 | 16.68 | 17.28 | 16.52 | 17.12 | 4,825,341 | +0.42(+2.54%) |
Jan 05, 2024 | 16.57 | 17.04 | 16.51 | 16.69 | 5,327,379 | -0.04(-0.24%) |
Jan 04, 2024 | 17.19 | 17.21 | 16.54 | 16.73 | 7,859,873 | -0.56(-3.26%) |
Jan 03, 2024 | 18.07 | 18.14 | 17.24 | 17.30 | 7,679,510 | -1.13(-6.11%) |