Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.42 | 15.64 | 15.42 | 15.59 | 10,712,872 | +0.17(+1.09%) |
Mar 27, 2024 | 14.96 | 15.43 | 14.94 | 15.42 | 11,160,042 | +0.57(+3.85%) |
Mar 26, 2024 | 15.08 | 15.10 | 14.78 | 14.85 | 10,026,690 | -0.13(-0.86%) |
Mar 25, 2024 | 14.90 | 15.10 | 14.86 | 14.97 | 7,232,597 | +0.16(+1.07%) |
Mar 22, 2024 | 15.22 | 15.32 | 14.81 | 14.82 | 8,543,656 | -0.33(-2.15%) |
Mar 21, 2024 | 14.95 | 15.28 | 14.93 | 15.14 | 12,338,281 | +0.32(+2.13%) |
Mar 20, 2024 | 14.18 | 14.91 | 14.14 | 14.83 | 9,951,215 | +0.54(+3.80%) |
Mar 19, 2024 | 14.15 | 14.31 | 14.10 | 14.28 | 9,699,580 | +0.05(+0.35%) |
Mar 18, 2024 | 14.27 | 14.30 | 14.04 | 14.24 | 8,314,248 | -0.04(-0.28%) |
Mar 15, 2024 | 14.02 | 14.49 | 14.02 | 14.27 | 31,943,836 | +0.06(+0.42%) |
Mar 14, 2024 | 14.54 | 14.73 | 14.11 | 14.22 | 14,271,114 | -0.50(-3.42%) |
Mar 13, 2024 | 14.64 | 14.87 | 14.63 | 14.72 | 12,134,542 | +0.12(+0.81%) |
Mar 12, 2024 | 14.73 | 14.82 | 14.53 | 14.60 | 12,765,199 | -0.11(-0.74%) |
Mar 11, 2024 | 14.66 | 14.78 | 14.53 | 14.71 | 14,691,521 | +0.00(+0.00%) |
Mar 08, 2024 | 14.98 | 15.02 | 14.70 | 14.71 | 15,721,377 | -0.05(-0.33%) |
Mar 07, 2024 | 14.95 | 15.07 | 14.67 | 14.76 | 16,948,036 | -0.02(-0.13%) |
Mar 06, 2024 | 14.73 | 14.99 | 14.41 | 14.78 | 18,108,188 | -0.03(-0.20%) |
Mar 05, 2024 | 14.26 | 14.96 | 14.26 | 14.81 | 20,166,186 | +0.43(+3.02%) |
Mar 04, 2024 | 14.27 | 14.58 | 14.16 | 14.37 | 18,832,550 | +0.38(+2.75%) |
Mar 01, 2024 | 13.99 | 14.06 | 13.65 | 13.99 | 13,801,290 | -0.08(-0.56%) |
Feb 29, 2024 | 13.96 | 14.26 | 13.88 | 14.07 | 15,670,745 | +0.35(+2.51%) |
Feb 28, 2024 | 13.78 | 13.99 | 13.70 | 13.72 | 10,698,244 | -0.22(-1.56%) |
Feb 27, 2024 | 13.63 | 13.98 | 13.61 | 13.94 | 13,088,940 | +0.45(+3.36%) |
Feb 26, 2024 | 13.75 | 13.97 | 13.48 | 13.49 | 18,567,614 | -0.37(-2.67%) |
Feb 23, 2024 | 13.92 | 14.01 | 13.81 | 13.86 | 10,997,396 | -0.09(-0.63%) |
Feb 22, 2024 | 13.91 | 14.25 | 13.82 | 13.94 | 15,948,835 | +0.09(+0.63%) |
Feb 21, 2024 | 13.70 | 13.95 | 13.54 | 13.86 | 19,509,130 | +0.07(+0.49%) |
Feb 20, 2024 | 13.46 | 13.93 | 13.46 | 13.79 | 23,146,500 | +0.12(+0.85%) |
Feb 16, 2024 | 13.61 | 13.79 | 13.51 | 13.67 | 16,005,857 | -0.13(-0.92%) |
Feb 15, 2024 | 13.60 | 13.92 | 13.54 | 13.80 | 14,207,405 | +0.33(+2.45%) |
Feb 14, 2024 | 13.32 | 13.53 | 13.13 | 13.47 | 16,648,595 | +0.32(+2.44%) |
Feb 13, 2024 | 13.31 | 13.36 | 12.88 | 13.15 | 23,429,414 | -0.58(-4.25%) |
Feb 12, 2024 | 13.51 | 13.96 | 13.50 | 13.73 | 19,329,414 | +0.23(+1.73%) |
Feb 09, 2024 | 13.54 | 13.57 | 13.25 | 13.50 | 13,688,118 | +0.02(+0.14%) |
Feb 08, 2024 | 13.39 | 13.57 | 13.19 | 13.48 | 13,808,931 | -0.03(-0.22%) |
Feb 07, 2024 | 13.57 | 13.62 | 13.05 | 13.51 | 20,017,316 | +0.00(+0.00%) |
Feb 06, 2024 | 13.78 | 14.05 | 13.37 | 13.51 | 25,654,600 | -0.31(-2.25%) |
Feb 05, 2024 | 13.80 | 13.97 | 13.68 | 13.82 | 18,008,288 | -0.15(-1.04%) |
Feb 02, 2024 | 13.51 | 14.05 | 13.42 | 13.96 | 17,976,328 | +0.19(+1.41%) |
Feb 01, 2024 | 14.14 | 14.22 | 13.16 | 13.77 | 43,581,104 | -0.35(-2.48%) |
Jan 31, 2024 | 14.11 | 14.56 | 14.09 | 14.12 | 34,598,360 | -0.46(-3.13%) |
Jan 30, 2024 | 14.43 | 14.58 | 14.34 | 14.57 | 13,567,965 | +0.13(+0.87%) |
Jan 29, 2024 | 14.22 | 14.47 | 14.16 | 14.45 | 10,433,966 | +0.19(+1.36%) |
Jan 26, 2024 | 14.22 | 14.35 | 14.11 | 14.25 | 18,368,374 | +0.13(+0.89%) |
Jan 25, 2024 | 14.23 | 14.32 | 13.88 | 14.13 | 14,114,471 | +0.10(+0.69%) |
Jan 24, 2024 | 14.19 | 14.35 | 13.98 | 14.03 | 20,766,006 | +0.03(+0.21%) |
Jan 23, 2024 | 13.84 | 14.08 | 13.78 | 14.00 | 20,422,190 | +0.20(+1.48%) |
Jan 22, 2024 | 13.61 | 13.89 | 13.55 | 13.80 | 18,017,964 | +0.25(+1.86%) |
Jan 19, 2024 | 12.85 | 13.60 | 12.75 | 13.54 | 27,659,700 | +0.72(+5.61%) |
Jan 18, 2024 | 13.07 | 13.39 | 12.57 | 12.83 | 39,229,844 | -0.62(-4.62%) |
Jan 17, 2024 | 13.28 | 13.64 | 13.20 | 13.45 | 25,864,610 | -0.08(-0.58%) |
Jan 16, 2024 | 13.54 | 13.61 | 13.32 | 13.53 | 17,528,752 | -0.27(-1.97%) |
Jan 12, 2024 | 14.04 | 14.07 | 13.53 | 13.80 | 19,906,030 | -0.18(-1.32%) |
Jan 11, 2024 | 13.94 | 14.01 | 13.56 | 13.98 | 17,332,928 | -0.07(-0.48%) |
Jan 10, 2024 | 14.13 | 14.16 | 13.88 | 14.05 | 14,772,998 | -0.13(-0.89%) |
Jan 09, 2024 | 14.22 | 14.26 | 14.07 | 14.18 | 16,425,733 | -0.11(-0.75%) |
Jan 08, 2024 | 14.13 | 14.31 | 13.98 | 14.28 | 13,133,346 | +0.06(+0.41%) |
Jan 05, 2024 | 13.93 | 14.49 | 13.86 | 14.22 | 22,815,186 | +0.30(+2.16%) |
Jan 04, 2024 | 13.80 | 14.09 | 13.72 | 13.92 | 18,436,024 | +0.15(+1.06%) |
Jan 03, 2024 | 13.95 | 14.04 | 13.68 | 13.78 | 17,003,224 | -0.42(-2.94%) |