Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.87 | 16.75 | 16.75 | 16.79 | 27,338,300 | -0.15(-0.89%) |
Mar 27, 2024 | 17.69 | 17.76 | 16.94 | 16.94 | 33,987,368 | -1.16(-6.41%) |
Mar 26, 2024 | 17.61 | 18.14 | 17.45 | 18.10 | 17,615,206 | +0.11(+0.61%) |
Mar 25, 2024 | 17.94 | 18.01 | 17.61 | 17.99 | 17,146,094 | -0.11(-0.61%) |
Mar 22, 2024 | 17.41 | 18.10 | 17.32 | 18.10 | 19,431,362 | +0.72(+4.14%) |
Mar 21, 2024 | 17.63 | 17.66 | 17.11 | 17.38 | 20,995,508 | -0.60(-3.34%) |
Mar 20, 2024 | 19.28 | 19.39 | 17.72 | 17.98 | 25,235,920 | -1.11(-5.81%) |
Mar 19, 2024 | 19.77 | 19.81 | 18.90 | 19.09 | 16,781,968 | -0.25(-1.32%) |
Mar 18, 2024 | 18.84 | 19.42 | 18.79 | 19.34 | 15,903,664 | +0.35(+1.82%) |
Mar 15, 2024 | 19.33 | 19.37 | 18.81 | 19.00 | 20,063,186 | -0.13(-0.67%) |
Mar 14, 2024 | 18.29 | 19.59 | 18.24 | 19.13 | 24,368,720 | +1.03(+5.68%) |
Mar 13, 2024 | 18.34 | 18.34 | 17.87 | 18.10 | 16,501,557 | -0.20(-1.08%) |
Mar 12, 2024 | 18.24 | 18.71 | 18.05 | 18.30 | 20,461,718 | +0.07(+0.38%) |
Mar 11, 2024 | 18.03 | 18.34 | 17.80 | 18.23 | 15,291,398 | +0.41(+2.33%) |
Mar 08, 2024 | 17.30 | 18.06 | 16.88 | 17.81 | 29,249,180 | +0.04(+0.22%) |
Mar 07, 2024 | 17.80 | 17.89 | 17.44 | 17.77 | 19,905,672 | -0.40(-2.17%) |
Mar 06, 2024 | 17.97 | 18.49 | 17.95 | 18.17 | 20,395,710 | -0.41(-2.23%) |
Mar 05, 2024 | 18.42 | 18.77 | 18.01 | 18.58 | 26,676,466 | +0.52(+2.90%) |
Mar 04, 2024 | 17.70 | 18.12 | 17.52 | 18.06 | 20,302,550 | +0.08(+0.44%) |
Mar 01, 2024 | 18.38 | 18.75 | 17.88 | 17.98 | 25,441,700 | -0.64(-3.45%) |
Feb 29, 2024 | 18.17 | 18.92 | 17.93 | 18.62 | 26,511,026 | -0.31(-1.62%) |
Feb 28, 2024 | 18.90 | 19.07 | 18.53 | 18.93 | 17,454,570 | +0.43(+2.35%) |
Feb 27, 2024 | 18.75 | 18.90 | 18.43 | 18.49 | 19,384,590 | -0.78(-4.05%) |
Feb 26, 2024 | 19.72 | 19.88 | 19.15 | 19.28 | 16,134,799 | -0.36(-1.81%) |
Feb 23, 2024 | 19.74 | 20.05 | 19.29 | 19.63 | 21,194,088 | -0.10(-0.50%) |
Feb 22, 2024 | 20.02 | 20.23 | 19.57 | 19.73 | 23,720,412 | -0.47(-2.35%) |
Feb 21, 2024 | 20.29 | 20.67 | 20.08 | 20.20 | 18,111,120 | +0.30(+1.49%) |
Feb 20, 2024 | 19.81 | 20.15 | 19.68 | 19.91 | 21,417,780 | +0.81(+4.24%) |
Feb 16, 2024 | 18.98 | 19.26 | 18.56 | 19.10 | 33,014,962 | +0.73(+3.98%) |
Feb 15, 2024 | 19.37 | 19.43 | 18.25 | 18.37 | 30,959,236 | -1.49(-7.51%) |
Feb 14, 2024 | 20.38 | 20.86 | 19.68 | 19.86 | 28,404,890 | -1.51(-7.07%) |
Feb 13, 2024 | 20.93 | 21.81 | 20.57 | 21.37 | 38,581,572 | +2.36(+12.42%) |
Feb 12, 2024 | 19.96 | 19.96 | 18.84 | 19.01 | 26,282,932 | -1.06(-5.27%) |
Feb 09, 2024 | 20.89 | 21.02 | 20.04 | 20.07 | 17,994,754 | -1.02(-4.83%) |
Feb 08, 2024 | 22.06 | 22.28 | 21.03 | 21.08 | 18,928,668 | -0.99(-4.48%) |
Feb 07, 2024 | 21.80 | 22.49 | 21.77 | 22.07 | 15,046,817 | +0.13(+0.59%) |
Feb 06, 2024 | 22.61 | 22.85 | 21.88 | 21.94 | 17,851,072 | -0.57(-2.54%) |
Feb 05, 2024 | 22.34 | 23.14 | 22.12 | 22.52 | 19,967,624 | +0.86(+3.97%) |
Feb 02, 2024 | 22.07 | 22.34 | 21.33 | 21.66 | 26,065,832 | +0.39(+1.81%) |
Feb 01, 2024 | 21.74 | 22.67 | 21.23 | 21.27 | 35,205,444 | -0.92(-4.14%) |
Jan 31, 2024 | 20.83 | 22.23 | 20.28 | 22.19 | 31,508,240 | +1.54(+7.46%) |
Jan 30, 2024 | 20.45 | 20.84 | 20.29 | 20.65 | 17,514,302 | +0.50(+2.50%) |
Jan 29, 2024 | 21.18 | 21.53 | 20.13 | 20.14 | 16,985,508 | -1.10(-5.16%) |
Jan 26, 2024 | 20.93 | 21.43 | 20.62 | 21.24 | 16,957,316 | -0.01(-0.05%) |
Jan 25, 2024 | 20.84 | 21.74 | 20.66 | 21.25 | 22,408,860 | -0.50(-2.32%) |
Jan 24, 2024 | 20.43 | 21.80 | 20.39 | 21.76 | 18,212,328 | +0.53(+2.51%) |
Jan 23, 2024 | 20.47 | 21.52 | 20.34 | 21.22 | 16,806,302 | +0.26(+1.23%) |
Jan 22, 2024 | 21.83 | 21.85 | 20.90 | 20.96 | 18,621,406 | -1.43(-6.40%) |
Jan 19, 2024 | 22.85 | 23.58 | 22.27 | 22.40 | 17,858,856 | -0.64(-2.79%) |
Jan 18, 2024 | 23.03 | 23.94 | 22.84 | 23.04 | 19,760,078 | -0.39(-1.64%) |
Jan 17, 2024 | 23.94 | 24.15 | 23.29 | 23.42 | 18,411,660 | +0.52(+2.29%) |
Jan 16, 2024 | 22.63 | 23.19 | 22.43 | 22.90 | 17,596,022 | +0.83(+3.76%) |
Jan 12, 2024 | 21.19 | 22.31 | 20.83 | 22.07 | 18,348,212 | +0.10(+0.45%) |
Jan 11, 2024 | 21.67 | 22.71 | 21.57 | 21.97 | 23,115,508 | +0.54(+2.54%) |
Jan 10, 2024 | 21.57 | 22.10 | 21.34 | 21.43 | 18,459,264 | -0.03(-0.14%) |
Jan 09, 2024 | 21.63 | 21.99 | 21.21 | 21.46 | 17,863,020 | +0.64(+3.09%) |
Jan 08, 2024 | 22.09 | 22.43 | 20.82 | 20.82 | 20,686,732 | -1.23(-5.60%) |
Jan 05, 2024 | 22.28 | 22.42 | 21.35 | 22.05 | 26,070,208 | +0.21(+0.95%) |
Jan 04, 2024 | 21.78 | 21.91 | 21.35 | 21.84 | 20,915,524 | +0.14(+0.64%) |
Jan 03, 2024 | 20.76 | 21.84 | 20.68 | 21.71 | 30,279,230 | +1.61(+8.01%) |