Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.29 | 15.19 | 15.06 | 15.10 | 2,488,118 | -0.17(-1.11%) |
Mar 27, 2024 | 15.18 | 15.28 | 15.04 | 15.27 | 3,541,009 | +0.22(+1.46%) |
Mar 26, 2024 | 15.24 | 15.32 | 14.96 | 15.05 | 3,059,902 | -0.03(-0.20%) |
Mar 25, 2024 | 15.06 | 15.21 | 15.01 | 15.08 | 2,956,294 | +0.08(+0.53%) |
Mar 22, 2024 | 15.27 | 15.35 | 14.95 | 15.00 | 2,889,569 | -0.28(-1.83%) |
Mar 21, 2024 | 15.56 | 15.68 | 15.27 | 15.28 | 3,119,468 | -0.13(-0.84%) |
Mar 20, 2024 | 14.95 | 15.53 | 14.86 | 15.41 | 3,667,102 | +0.38(+2.53%) |
Mar 19, 2024 | 14.91 | 15.28 | 14.79 | 15.03 | 2,995,050 | -0.09(-0.60%) |
Mar 18, 2024 | 15.18 | 15.23 | 14.87 | 15.12 | 3,488,598 | +0.00(+0.00%) |
Mar 15, 2024 | 14.75 | 15.13 | 14.71 | 15.12 | 5,014,925 | +0.28(+1.89%) |
Mar 14, 2024 | 15.02 | 15.28 | 14.68 | 14.84 | 4,243,133 | -0.30(-1.98%) |
Mar 13, 2024 | 15.27 | 15.61 | 15.10 | 15.14 | 4,090,483 | -0.23(-1.50%) |
Mar 12, 2024 | 15.54 | 15.65 | 15.23 | 15.37 | 5,032,467 | -0.22(-1.41%) |
Mar 11, 2024 | 15.39 | 15.95 | 15.35 | 15.59 | 3,819,339 | +0.17(+1.10%) |
Mar 08, 2024 | 15.56 | 15.83 | 15.24 | 15.42 | 3,694,867 | +0.07(+0.46%) |
Mar 07, 2024 | 14.74 | 15.51 | 14.72 | 15.35 | 5,428,294 | +0.77(+5.28%) |
Mar 06, 2024 | 14.54 | 14.58 | 14.37 | 14.58 | 4,093,014 | +0.19(+1.32%) |
Mar 05, 2024 | 14.53 | 14.63 | 14.29 | 14.39 | 4,896,675 | -0.34(-2.31%) |
Mar 04, 2024 | 15.00 | 15.01 | 14.30 | 14.73 | 6,060,655 | -0.27(-1.80%) |
Mar 01, 2024 | 15.06 | 15.27 | 14.79 | 15.00 | 4,469,814 | -0.08(-0.53%) |
Feb 29, 2024 | 15.39 | 15.64 | 14.93 | 15.08 | 6,264,196 | -0.01(-0.07%) |
Feb 28, 2024 | 15.00 | 15.28 | 14.87 | 15.09 | 6,329,335 | -0.07(-0.46%) |
Feb 27, 2024 | 14.93 | 15.24 | 14.69 | 15.16 | 7,595,401 | +0.37(+2.50%) |
Feb 26, 2024 | 14.44 | 14.98 | 14.36 | 14.79 | 7,647,698 | +0.29(+2.00%) |
Feb 23, 2024 | 15.10 | 15.23 | 14.40 | 14.50 | 12,150,535 | -0.71(-4.67%) |
Feb 22, 2024 | 15.72 | 15.72 | 15.14 | 15.21 | 11,267,657 | -0.43(-2.75%) |
Feb 21, 2024 | 16.75 | 16.82 | 15.16 | 15.64 | 29,888,520 | -4.85(-23.67%) |
Feb 20, 2024 | 20.69 | 20.88 | 20.22 | 20.49 | 7,835,858 | -0.54(-2.57%) |
Feb 16, 2024 | 21.25 | 21.55 | 21.00 | 21.03 | 4,357,600 | -0.58(-2.68%) |
Feb 15, 2024 | 21.02 | 21.74 | 20.88 | 21.61 | 3,598,849 | +0.95(+4.60%) |
Feb 14, 2024 | 20.25 | 20.87 | 20.03 | 20.66 | 2,691,311 | +0.75(+3.77%) |
Feb 13, 2024 | 20.16 | 20.27 | 19.63 | 19.91 | 4,254,758 | -1.19(-5.64%) |
Feb 12, 2024 | 20.61 | 21.45 | 20.56 | 21.10 | 2,743,425 | +0.50(+2.43%) |
Feb 09, 2024 | 20.33 | 20.74 | 20.08 | 20.60 | 2,639,346 | +0.22(+1.08%) |
Feb 08, 2024 | 19.93 | 20.43 | 19.70 | 20.38 | 2,134,833 | +0.37(+1.85%) |
Feb 07, 2024 | 20.18 | 20.23 | 19.70 | 20.01 | 2,183,443 | -0.06(-0.30%) |
Feb 06, 2024 | 19.02 | 20.09 | 18.90 | 20.07 | 2,609,525 | +1.08(+5.69%) |
Feb 05, 2024 | 19.54 | 19.54 | 18.59 | 18.99 | 2,681,875 | -0.80(-4.04%) |
Feb 02, 2024 | 19.53 | 19.91 | 19.04 | 19.79 | 3,036,097 | -0.05(-0.25%) |
Feb 01, 2024 | 19.39 | 19.88 | 19.35 | 19.84 | 2,857,395 | +0.41(+2.11%) |
Jan 31, 2024 | 19.67 | 20.41 | 19.35 | 19.43 | 4,297,382 | -0.31(-1.57%) |
Jan 30, 2024 | 20.35 | 20.36 | 19.71 | 19.74 | 3,070,003 | -0.85(-4.13%) |
Jan 29, 2024 | 20.21 | 20.76 | 19.87 | 20.59 | 2,900,313 | +0.38(+1.88%) |
Jan 26, 2024 | 20.54 | 20.88 | 20.13 | 20.21 | 2,379,616 | -0.14(-0.69%) |
Jan 25, 2024 | 20.42 | 20.65 | 20.02 | 20.35 | 2,739,084 | +0.16(+0.79%) |
Jan 24, 2024 | 21.04 | 21.19 | 20.12 | 20.19 | 3,843,888 | -0.55(-2.65%) |
Jan 23, 2024 | 21.20 | 21.41 | 20.36 | 20.74 | 3,270,699 | -0.20(-0.96%) |
Jan 22, 2024 | 20.54 | 21.41 | 20.39 | 20.94 | 5,156,396 | +0.70(+3.46%) |
Jan 19, 2024 | 19.92 | 20.39 | 19.50 | 20.24 | 4,832,892 | +0.39(+1.96%) |
Jan 18, 2024 | 19.54 | 19.87 | 19.17 | 19.85 | 3,599,436 | +0.41(+2.11%) |
Jan 17, 2024 | 19.45 | 19.70 | 19.09 | 19.44 | 3,887,934 | -0.75(-3.71%) |
Jan 16, 2024 | 20.48 | 20.48 | 19.97 | 20.19 | 4,025,035 | -0.68(-3.26%) |
Jan 12, 2024 | 20.85 | 21.37 | 20.60 | 20.87 | 3,554,349 | +0.06(+0.29%) |
Jan 11, 2024 | 21.62 | 21.79 | 20.52 | 20.81 | 4,977,089 | -0.99(-4.54%) |
Jan 10, 2024 | 21.74 | 22.08 | 21.02 | 21.80 | 3,807,918 | -0.01(-0.05%) |
Jan 09, 2024 | 21.86 | 22.16 | 21.70 | 21.81 | 2,735,597 | -0.22(-1.00%) |
Jan 08, 2024 | 21.20 | 22.14 | 20.93 | 22.03 | 4,059,981 | +0.63(+2.94%) |
Jan 05, 2024 | 21.15 | 21.57 | 20.86 | 21.40 | 3,748,461 | +0.04(+0.19%) |
Jan 04, 2024 | 21.05 | 21.56 | 20.71 | 21.36 | 3,513,613 | +0.12(+0.56%) |
Jan 03, 2024 | 21.67 | 21.73 | 20.91 | 21.24 | 5,918,547 | -0.69(-3.15%) |