Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.45 | 19.78 | 19.31 | 19.66 | 2,901,106 | +0.28(+1.44%) |
Mar 27, 2024 | 19.14 | 19.39 | 19.06 | 19.38 | 2,752,550 | +0.25(+1.31%) |
Mar 26, 2024 | 19.06 | 19.23 | 18.93 | 19.13 | 3,682,335 | +0.10(+0.53%) |
Mar 25, 2024 | 18.77 | 19.08 | 18.74 | 19.03 | 2,782,445 | +0.31(+1.66%) |
Mar 22, 2024 | 18.82 | 18.96 | 18.68 | 18.72 | 2,006,395 | -0.21(-1.11%) |
Mar 21, 2024 | 18.90 | 19.00 | 18.77 | 18.93 | 1,790,774 | +0.07(+0.37%) |
Mar 20, 2024 | 18.70 | 18.97 | 18.63 | 18.86 | 2,344,745 | +0.04(+0.21%) |
Mar 19, 2024 | 18.56 | 18.87 | 18.56 | 18.82 | 2,311,229 | +0.19(+1.02%) |
Mar 18, 2024 | 18.37 | 18.69 | 18.25 | 18.63 | 2,164,691 | +0.34(+1.86%) |
Mar 15, 2024 | 18.08 | 18.40 | 18.08 | 18.29 | 1,752,245 | +0.15(+0.83%) |
Mar 14, 2024 | 18.12 | 18.18 | 18.01 | 18.14 | 3,581,047 | +0.04(+0.22%) |
Mar 13, 2024 | 18.10 | 18.22 | 18.02 | 18.10 | 3,891,471 | +0.11(+0.61%) |
Mar 12, 2024 | 17.83 | 18.00 | 17.73 | 17.99 | 1,769,076 | +0.14(+0.78%) |
Mar 11, 2024 | 17.74 | 17.91 | 17.54 | 17.85 | 2,605,435 | +0.04(+0.22%) |
Mar 08, 2024 | 17.90 | 17.96 | 17.70 | 17.81 | 2,596,303 | -0.10(-0.56%) |
Mar 07, 2024 | 17.80 | 18.03 | 17.80 | 17.91 | 3,010,630 | +0.00(+0.00%) |
Mar 06, 2024 | 18.00 | 18.10 | 17.74 | 17.91 | 2,762,658 | -0.01(-0.06%) |
Mar 05, 2024 | 17.59 | 18.09 | 17.56 | 17.92 | 5,464,274 | +0.28(+1.59%) |
Mar 04, 2024 | 17.80 | 17.90 | 17.63 | 17.64 | 4,896,442 | -0.13(-0.73%) |
Mar 01, 2024 | 17.78 | 17.92 | 17.72 | 17.77 | 5,354,677 | +0.19(+1.10%) |
Feb 29, 2024 | 17.66 | 17.77 | 17.47 | 17.58 | 3,885,038 | +0.06(+0.34%) |
Feb 28, 2024 | 17.64 | 17.79 | 17.49 | 17.52 | 3,282,356 | -0.16(-0.90%) |
Feb 27, 2024 | 17.36 | 17.71 | 17.31 | 17.68 | 6,228,023 | +0.33(+1.89%) |
Feb 26, 2024 | 17.33 | 17.50 | 17.09 | 17.35 | 6,160,984 | -0.09(-0.51%) |
Feb 23, 2024 | 17.46 | 17.62 | 17.24 | 17.44 | 9,367,241 | -0.32(-1.79%) |
Feb 22, 2024 | 17.47 | 18.85 | 17.34 | 17.76 | 32,125,512 | +1.48(+9.07%) |
Feb 21, 2024 | 16.16 | 16.41 | 16.08 | 16.28 | 1,897,736 | +0.25(+1.55%) |
Feb 20, 2024 | 16.13 | 16.18 | 15.86 | 16.03 | 2,387,652 | -0.15(-0.92%) |
Feb 16, 2024 | 16.15 | 16.33 | 16.10 | 16.18 | 1,305,770 | +0.03(+0.18%) |
Feb 15, 2024 | 15.52 | 16.19 | 15.52 | 16.15 | 2,483,462 | +0.65(+4.22%) |
Feb 14, 2024 | 15.65 | 15.73 | 15.43 | 15.50 | 2,177,689 | -0.05(-0.32%) |
Feb 13, 2024 | 15.71 | 15.75 | 15.42 | 15.54 | 1,940,106 | -0.23(-1.45%) |
Feb 12, 2024 | 15.42 | 15.91 | 15.42 | 15.77 | 3,166,124 | +0.36(+2.32%) |
Feb 09, 2024 | 15.53 | 15.69 | 15.35 | 15.42 | 5,419,337 | +0.05(+0.32%) |
Feb 08, 2024 | 14.26 | 15.63 | 14.24 | 15.37 | 17,091,582 | +1.16(+8.17%) |
Feb 07, 2024 | 14.02 | 14.21 | 13.93 | 14.21 | 2,143,425 | +0.22(+1.56%) |
Feb 06, 2024 | 13.83 | 14.03 | 13.77 | 13.99 | 1,567,635 | +0.24(+1.73%) |
Feb 05, 2024 | 13.45 | 13.79 | 13.34 | 13.75 | 2,952,383 | +0.21(+1.54%) |
Feb 02, 2024 | 13.93 | 13.98 | 13.54 | 13.54 | 2,512,754 | -0.52(-3.67%) |
Feb 01, 2024 | 14.47 | 14.59 | 13.94 | 14.06 | 1,703,104 | -0.34(-2.34%) |
Jan 31, 2024 | 14.61 | 14.65 | 14.36 | 14.39 | 1,272,951 | -0.21(-1.43%) |
Jan 30, 2024 | 14.21 | 14.61 | 14.17 | 14.60 | 957,053 | +0.24(+1.66%) |
Jan 29, 2024 | 14.45 | 14.47 | 14.19 | 14.37 | 819,696 | -0.11(-0.75%) |
Jan 26, 2024 | 14.32 | 14.52 | 14.05 | 14.47 | 2,398,750 | +0.20(+1.39%) |
Jan 25, 2024 | 14.23 | 14.43 | 14.15 | 14.28 | 1,572,769 | +0.11(+0.77%) |
Jan 24, 2024 | 14.07 | 14.22 | 14.03 | 14.17 | 784,585 | +0.18(+1.28%) |
Jan 23, 2024 | 13.79 | 14.02 | 13.76 | 13.99 | 885,152 | +0.17(+1.22%) |
Jan 22, 2024 | 13.68 | 13.93 | 13.61 | 13.82 | 730,720 | +0.10(+0.72%) |
Jan 19, 2024 | 13.69 | 13.82 | 13.66 | 13.72 | 957,363 | +0.01(+0.07%) |
Jan 18, 2024 | 13.84 | 13.84 | 13.61 | 13.71 | 1,014,268 | -0.08(-0.58%) |
Jan 17, 2024 | 13.78 | 13.91 | 13.74 | 13.79 | 1,462,705 | -0.25(-1.77%) |
Jan 16, 2024 | 14.43 | 14.47 | 13.95 | 14.04 | 1,268,831 | -0.46(-3.15%) |
Jan 12, 2024 | 14.79 | 14.90 | 14.43 | 14.49 | 764,321 | +0.01(+0.07%) |
Jan 11, 2024 | 14.32 | 14.52 | 14.21 | 14.48 | 1,138,406 | +0.19(+1.32%) |
Jan 10, 2024 | 14.55 | 14.57 | 14.23 | 14.30 | 806,702 | -0.22(-1.50%) |
Jan 09, 2024 | 14.63 | 14.63 | 14.29 | 14.51 | 1,910,060 | -0.10(-0.68%) |
Jan 08, 2024 | 14.49 | 14.61 | 14.25 | 14.61 | 1,866,567 | -0.18(-1.21%) |
Jan 05, 2024 | 15.00 | 15.02 | 14.73 | 14.79 | 1,592,510 | -0.10(-0.67%) |
Jan 04, 2024 | 15.44 | 15.46 | 14.87 | 14.89 | 1,046,036 | -0.42(-2.72%) |
Jan 03, 2024 | 15.21 | 15.44 | 15.05 | 15.31 | 982,703 | +0.17(+1.11%) |