Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.94 | 17.80 | 17.79 | 17.97 | 1,641,306 | -0.10(-0.55%) |
Mar 27, 2024 | 17.74 | 18.07 | 17.63 | 18.07 | 1,626,442 | +0.48(+2.73%) |
Mar 26, 2024 | 17.83 | 18.00 | 17.58 | 17.59 | 1,545,389 | -0.14(-0.79%) |
Mar 25, 2024 | 18.07 | 18.31 | 17.73 | 17.73 | 1,066,096 | -0.24(-1.34%) |
Mar 22, 2024 | 17.76 | 18.05 | 17.67 | 17.97 | 1,295,412 | +0.16(+0.90%) |
Mar 21, 2024 | 17.88 | 18.08 | 17.74 | 17.81 | 1,526,021 | -0.07(-0.39%) |
Mar 20, 2024 | 17.97 | 18.03 | 17.77 | 17.88 | 3,476,255 | -0.15(-0.83%) |
Mar 19, 2024 | 18.26 | 18.36 | 17.96 | 18.03 | 4,040,221 | -0.26(-1.42%) |
Mar 18, 2024 | 18.31 | 18.55 | 18.10 | 18.29 | 2,523,903 | -0.05(-0.27%) |
Mar 15, 2024 | 18.80 | 18.80 | 18.26 | 18.34 | 3,065,892 | -0.51(-2.71%) |
Mar 14, 2024 | 18.95 | 19.22 | 18.59 | 18.85 | 3,781,231 | -0.02(-0.11%) |
Mar 13, 2024 | 18.18 | 18.90 | 18.18 | 18.87 | 3,338,260 | +0.74(+4.08%) |
Mar 12, 2024 | 17.73 | 18.52 | 17.57 | 18.13 | 3,762,439 | +0.47(+2.66%) |
Mar 11, 2024 | 17.09 | 17.70 | 17.01 | 17.66 | 3,960,613 | +0.52(+3.03%) |
Mar 08, 2024 | 17.71 | 17.85 | 17.01 | 17.14 | 1,775,075 | -0.51(-2.89%) |
Mar 07, 2024 | 17.04 | 17.80 | 17.04 | 17.65 | 4,003,532 | +0.59(+3.46%) |
Mar 06, 2024 | 17.31 | 17.43 | 16.95 | 17.06 | 1,703,231 | -0.16(-0.93%) |
Mar 05, 2024 | 17.13 | 17.37 | 16.76 | 17.22 | 2,504,134 | +0.11(+0.64%) |
Mar 04, 2024 | 17.57 | 17.79 | 16.96 | 17.11 | 2,343,477 | -0.47(-2.67%) |
Mar 01, 2024 | 17.25 | 17.63 | 16.82 | 17.58 | 4,634,995 | +0.17(+0.98%) |
Feb 29, 2024 | 17.31 | 17.53 | 17.04 | 17.41 | 4,276,980 | +0.22(+1.28%) |
Feb 28, 2024 | 16.76 | 17.41 | 16.74 | 17.19 | 4,009,914 | +0.38(+2.26%) |
Feb 27, 2024 | 16.09 | 16.85 | 16.05 | 16.81 | 3,645,085 | +0.76(+4.74%) |
Feb 26, 2024 | 16.16 | 16.67 | 16.04 | 16.05 | 3,261,727 | -0.24(-1.47%) |
Feb 23, 2024 | 16.02 | 16.33 | 15.74 | 16.29 | 2,951,125 | +0.20(+1.24%) |
Feb 22, 2024 | 16.35 | 16.68 | 16.02 | 16.09 | 3,830,526 | -0.21(-1.29%) |
Feb 21, 2024 | 16.38 | 16.41 | 15.95 | 16.30 | 2,558,905 | -0.13(-0.79%) |
Feb 20, 2024 | 16.36 | 16.50 | 16.21 | 16.43 | 3,282,825 | -0.11(-0.67%) |
Feb 16, 2024 | 16.45 | 17.00 | 15.70 | 16.54 | 5,024,951 | -0.01(-0.06%) |
Feb 15, 2024 | 15.79 | 16.79 | 15.79 | 16.55 | 10,065,991 | +0.77(+4.88%) |
Feb 14, 2024 | 15.65 | 15.91 | 15.37 | 15.78 | 3,155,496 | +0.33(+2.14%) |
Feb 13, 2024 | 15.09 | 15.66 | 14.68 | 15.45 | 3,376,526 | +0.19(+1.25%) |
Feb 12, 2024 | 14.98 | 15.52 | 14.92 | 15.26 | 3,990,095 | +0.22(+1.46%) |
Feb 09, 2024 | 14.84 | 15.32 | 14.76 | 15.04 | 4,113,878 | +0.16(+1.08%) |
Feb 08, 2024 | 14.59 | 15.05 | 14.50 | 14.88 | 5,254,619 | +0.44(+3.05%) |
Feb 07, 2024 | 14.08 | 14.47 | 14.00 | 14.44 | 2,262,172 | +0.31(+2.19%) |
Feb 06, 2024 | 13.82 | 14.62 | 13.45 | 14.13 | 2,538,384 | +0.19(+1.36%) |
Feb 05, 2024 | 13.98 | 14.16 | 13.80 | 13.94 | 3,426,954 | -0.16(-1.13%) |
Feb 02, 2024 | 13.73 | 14.15 | 13.63 | 14.10 | 1,862,853 | +0.25(+1.81%) |
Feb 01, 2024 | 13.86 | 14.03 | 13.73 | 13.85 | 1,743,578 | +0.02(+0.14%) |
Jan 31, 2024 | 13.86 | 14.33 | 13.73 | 13.83 | 2,051,526 | -0.10(-0.72%) |
Jan 30, 2024 | 14.30 | 14.51 | 13.92 | 13.93 | 3,813,502 | -0.50(-3.47%) |
Jan 29, 2024 | 14.21 | 14.74 | 14.18 | 14.43 | 3,178,793 | +0.17(+1.19%) |
Jan 26, 2024 | 14.13 | 14.32 | 14.04 | 14.26 | 1,763,431 | +0.19(+1.35%) |
Jan 25, 2024 | 14.09 | 14.15 | 13.85 | 14.07 | 2,147,676 | +0.14(+1.01%) |
Jan 24, 2024 | 14.45 | 14.71 | 13.74 | 13.93 | 2,897,083 | -0.32(-2.25%) |
Jan 23, 2024 | 14.59 | 14.87 | 14.15 | 14.25 | 3,636,335 | -0.18(-1.25%) |
Jan 22, 2024 | 14.28 | 14.59 | 14.28 | 14.43 | 3,071,283 | +0.18(+1.26%) |
Jan 19, 2024 | 13.81 | 14.30 | 13.66 | 14.25 | 2,312,885 | +0.51(+3.71%) |
Jan 18, 2024 | 13.64 | 13.87 | 13.54 | 13.74 | 2,925,721 | +0.15(+1.10%) |
Jan 17, 2024 | 13.27 | 13.75 | 13.27 | 13.59 | 2,892,077 | +0.19(+1.42%) |
Jan 16, 2024 | 13.36 | 13.45 | 13.19 | 13.40 | 3,692,809 | -0.10(-0.74%) |
Jan 12, 2024 | 13.35 | 13.56 | 13.19 | 13.50 | 2,749,606 | +0.15(+1.12%) |
Jan 11, 2024 | 13.49 | 13.74 | 13.29 | 13.35 | 3,859,527 | -0.49(-3.54%) |
Jan 10, 2024 | 13.62 | 13.90 | 13.50 | 13.84 | 3,101,033 | +0.18(+1.32%) |
Jan 09, 2024 | 13.72 | 13.84 | 13.52 | 13.66 | 2,729,477 | -0.13(-0.94%) |
Jan 08, 2024 | 13.83 | 13.87 | 13.53 | 13.79 | 1,960,639 | +0.01(+0.07%) |
Jan 05, 2024 | 13.75 | 13.94 | 13.64 | 13.78 | 1,856,150 | -0.04(-0.29%) |
Jan 04, 2024 | 14.00 | 14.00 | 13.70 | 13.82 | 2,827,218 | -0.12(-0.86%) |
Jan 03, 2024 | 13.90 | 14.17 | 13.81 | 13.94 | 2,517,764 | -0.02(-0.14%) |