Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.10 | 16.18 | 15.91 | 16.02 | 2,046,389 | -0.27(-1.66%) |
Mar 27, 2024 | 16.51 | 16.53 | 16.29 | 16.29 | 1,076,877 | -0.11(-0.67%) |
Mar 26, 2024 | 16.17 | 16.42 | 16.15 | 16.40 | 1,575,990 | +0.18(+1.11%) |
Mar 25, 2024 | 16.50 | 16.50 | 16.09 | 16.22 | 1,664,854 | -0.42(-2.52%) |
Mar 22, 2024 | 16.43 | 16.73 | 16.41 | 16.64 | 1,161,018 | +0.17(+1.03%) |
Mar 21, 2024 | 16.46 | 16.70 | 16.43 | 16.47 | 1,972,102 | +0.11(+0.67%) |
Mar 20, 2024 | 16.39 | 16.60 | 16.31 | 16.36 | 3,634,956 | +0.31(+1.93%) |
Mar 19, 2024 | 16.11 | 16.13 | 15.97 | 16.05 | 3,723,946 | -0.14(-0.86%) |
Mar 18, 2024 | 16.42 | 16.55 | 16.13 | 16.19 | 2,235,994 | -0.49(-2.94%) |
Mar 15, 2024 | 16.84 | 16.86 | 16.59 | 16.68 | 1,597,344 | -0.10(-0.60%) |
Mar 14, 2024 | 16.95 | 16.99 | 16.65 | 16.78 | 2,111,167 | -0.36(-2.10%) |
Mar 13, 2024 | 17.30 | 17.43 | 17.11 | 17.14 | 2,805,250 | -0.69(-3.87%) |
Mar 12, 2024 | 17.81 | 17.95 | 17.57 | 17.83 | 1,435,607 | +0.11(+0.62%) |
Mar 11, 2024 | 18.06 | 18.29 | 17.68 | 17.72 | 1,464,253 | -0.26(-1.45%) |
Mar 08, 2024 | 17.75 | 18.15 | 17.74 | 17.98 | 1,888,624 | +0.28(+1.58%) |
Mar 07, 2024 | 17.95 | 18.00 | 17.49 | 17.70 | 2,602,955 | -0.02(-0.11%) |
Mar 06, 2024 | 17.66 | 17.76 | 17.32 | 17.72 | 3,051,223 | -0.31(-1.72%) |
Mar 05, 2024 | 17.93 | 18.12 | 17.61 | 18.03 | 2,340,804 | +0.32(+1.81%) |
Mar 04, 2024 | 17.28 | 17.83 | 17.25 | 17.71 | 2,290,497 | +0.22(+1.26%) |
Mar 01, 2024 | 17.57 | 17.64 | 17.11 | 17.49 | 5,681,095 | -0.59(-3.26%) |
Feb 29, 2024 | 17.94 | 18.17 | 17.71 | 18.08 | 1,732,002 | +0.14(+0.78%) |
Feb 28, 2024 | 17.61 | 18.09 | 17.50 | 17.94 | 2,573,276 | +0.13(+0.73%) |
Feb 27, 2024 | 18.02 | 18.03 | 17.67 | 17.81 | 2,219,263 | -0.32(-1.77%) |
Feb 26, 2024 | 18.63 | 18.69 | 17.93 | 18.13 | 1,791,750 | -0.41(-2.21%) |
Feb 23, 2024 | 18.46 | 18.67 | 18.28 | 18.54 | 1,862,494 | +0.67(+3.75%) |
Feb 22, 2024 | 18.20 | 18.24 | 17.75 | 17.87 | 1,921,896 | -0.17(-0.94%) |
Feb 21, 2024 | 18.35 | 18.36 | 18.01 | 18.04 | 2,010,458 | -0.20(-1.10%) |
Feb 20, 2024 | 17.85 | 18.40 | 17.84 | 18.24 | 2,110,717 | +0.41(+2.30%) |
Feb 16, 2024 | 18.07 | 18.19 | 17.75 | 17.83 | 2,512,313 | -0.20(-1.11%) |
Feb 15, 2024 | 18.42 | 18.42 | 17.79 | 18.03 | 2,335,766 | -0.49(-2.65%) |
Feb 14, 2024 | 17.84 | 18.61 | 17.64 | 18.52 | 2,478,248 | +0.44(+2.43%) |
Feb 13, 2024 | 18.02 | 18.28 | 17.82 | 18.08 | 2,219,260 | -0.11(-0.60%) |
Feb 12, 2024 | 18.40 | 18.42 | 18.13 | 18.19 | 1,440,138 | -0.11(-0.60%) |
Feb 09, 2024 | 18.27 | 18.59 | 18.12 | 18.30 | 2,824,439 | -0.19(-1.03%) |
Feb 08, 2024 | 18.97 | 18.98 | 18.43 | 18.49 | 3,562,533 | -0.89(-4.59%) |
Feb 07, 2024 | 19.68 | 19.77 | 19.38 | 19.38 | 1,370,947 | -0.36(-1.82%) |
Feb 06, 2024 | 19.81 | 20.06 | 19.52 | 19.74 | 1,714,140 | -0.22(-1.10%) |
Feb 05, 2024 | 20.25 | 20.73 | 19.82 | 19.96 | 1,306,182 | -0.46(-2.25%) |
Feb 02, 2024 | 20.18 | 20.60 | 20.06 | 20.42 | 2,338,840 | +0.78(+3.97%) |
Feb 01, 2024 | 18.50 | 19.70 | 18.32 | 19.64 | 3,388,390 | +0.84(+4.47%) |
Jan 31, 2024 | 18.12 | 18.89 | 18.11 | 18.80 | 2,008,535 | +0.87(+4.85%) |
Jan 30, 2024 | 18.30 | 18.42 | 17.81 | 17.93 | 1,801,244 | -0.30(-1.65%) |
Jan 29, 2024 | 18.12 | 18.51 | 18.09 | 18.23 | 1,496,569 | +0.42(+2.36%) |
Jan 26, 2024 | 18.34 | 18.73 | 17.79 | 17.81 | 3,319,499 | -0.41(-2.25%) |
Jan 25, 2024 | 18.56 | 18.78 | 18.12 | 18.22 | 2,600,527 | -0.77(-4.05%) |
Jan 24, 2024 | 19.24 | 19.42 | 18.82 | 18.99 | 2,098,249 | -0.44(-2.26%) |
Jan 23, 2024 | 19.62 | 19.69 | 19.14 | 19.43 | 1,504,581 | +0.03(+0.15%) |
Jan 22, 2024 | 19.88 | 19.97 | 19.05 | 19.40 | 2,216,716 | -0.56(-2.81%) |
Jan 19, 2024 | 19.66 | 20.24 | 19.51 | 19.96 | 1,758,894 | +0.11(+0.55%) |
Jan 18, 2024 | 20.19 | 20.46 | 19.67 | 19.85 | 1,603,100 | -0.45(-2.22%) |
Jan 17, 2024 | 21.09 | 21.16 | 20.29 | 20.30 | 2,120,137 | -0.29(-1.41%) |
Jan 16, 2024 | 20.10 | 20.62 | 20.01 | 20.59 | 1,594,447 | +0.51(+2.54%) |
Jan 12, 2024 | 19.37 | 20.33 | 19.12 | 20.08 | 2,978,749 | -0.27(-1.33%) |
Jan 11, 2024 | 19.98 | 20.63 | 19.69 | 20.35 | 2,491,104 | -0.59(-2.82%) |
Jan 10, 2024 | 20.11 | 21.05 | 19.90 | 20.94 | 2,053,901 | +0.39(+1.90%) |
Jan 09, 2024 | 20.60 | 20.93 | 20.26 | 20.55 | 1,311,666 | -0.48(-2.28%) |
Jan 08, 2024 | 21.26 | 21.56 | 21.02 | 21.03 | 1,856,051 | +1.26(+6.37%) |
Jan 05, 2024 | 19.83 | 20.08 | 19.58 | 19.77 | 1,801,579 | -0.76(-3.70%) |
Jan 04, 2024 | 20.07 | 21.02 | 19.98 | 20.53 | 1,671,020 | +0.50(+2.50%) |
Jan 03, 2024 | 20.71 | 20.84 | 19.93 | 20.03 | 2,062,703 | -1.31(-6.14%) |