Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.01 | 20.06 | 20.05 | 20.13 | 16,728,286 | +0.12(+0.60%) |
Mar 27, 2024 | 20.53 | 20.55 | 19.62 | 20.01 | 31,223,820 | +0.73(+3.79%) |
Mar 26, 2024 | 19.32 | 19.61 | 19.16 | 19.28 | 12,044,982 | +0.20(+1.05%) |
Mar 25, 2024 | 18.40 | 19.10 | 18.37 | 19.08 | 15,699,842 | +0.78(+4.26%) |
Mar 22, 2024 | 18.64 | 18.95 | 18.24 | 18.30 | 11,310,959 | -0.79(-4.14%) |
Mar 21, 2024 | 18.66 | 19.41 | 18.40 | 19.09 | 16,044,523 | +0.53(+2.86%) |
Mar 20, 2024 | 17.24 | 18.57 | 17.12 | 18.56 | 14,742,318 | +1.32(+7.66%) |
Mar 19, 2024 | 17.72 | 17.83 | 16.70 | 17.24 | 14,673,683 | -0.97(-5.33%) |
Mar 18, 2024 | 18.10 | 18.41 | 17.83 | 18.21 | 13,177,858 | +0.06(+0.33%) |
Mar 15, 2024 | 17.82 | 18.36 | 17.50 | 18.15 | 17,775,578 | +0.10(+0.55%) |
Mar 14, 2024 | 19.12 | 19.23 | 17.75 | 18.05 | 48,631,456 | +0.89(+5.19%) |
Mar 13, 2024 | 16.31 | 17.36 | 16.23 | 17.16 | 15,533,620 | +0.77(+4.70%) |
Mar 12, 2024 | 16.88 | 16.90 | 16.19 | 16.39 | 13,379,330 | -0.47(-2.79%) |
Mar 11, 2024 | 16.99 | 17.48 | 16.76 | 16.86 | 14,930,073 | -0.14(-0.82%) |
Mar 08, 2024 | 16.58 | 17.62 | 16.57 | 17.00 | 20,002,848 | +0.64(+3.91%) |
Mar 07, 2024 | 16.62 | 16.62 | 16.13 | 16.36 | 9,855,161 | -0.04(-0.24%) |
Mar 06, 2024 | 16.10 | 16.59 | 15.77 | 16.40 | 13,082,662 | +0.47(+2.95%) |
Mar 05, 2024 | 16.30 | 16.33 | 15.66 | 15.93 | 17,659,186 | -0.70(-4.21%) |
Mar 04, 2024 | 17.07 | 17.22 | 16.54 | 16.63 | 17,295,220 | +0.05(+0.30%) |
Mar 01, 2024 | 16.30 | 16.60 | 16.12 | 16.58 | 13,227,148 | +0.27(+1.66%) |
Feb 29, 2024 | 16.17 | 16.51 | 15.66 | 16.31 | 21,201,652 | +0.18(+1.12%) |
Feb 28, 2024 | 16.06 | 16.53 | 15.90 | 16.13 | 25,037,552 | -0.12(-0.74%) |
Feb 27, 2024 | 15.89 | 16.29 | 15.55 | 16.25 | 24,779,658 | +0.66(+4.23%) |
Feb 26, 2024 | 14.71 | 15.61 | 14.68 | 15.59 | 27,913,736 | +1.11(+7.67%) |
Feb 23, 2024 | 14.04 | 14.50 | 14.01 | 14.48 | 15,963,308 | +0.51(+3.65%) |
Feb 22, 2024 | 13.71 | 14.09 | 13.59 | 13.97 | 10,938,810 | +0.38(+2.80%) |
Feb 21, 2024 | 13.76 | 13.89 | 13.39 | 13.59 | 14,263,338 | -0.50(-3.55%) |
Feb 20, 2024 | 14.00 | 14.23 | 13.68 | 14.09 | 16,861,804 | +0.09(+0.64%) |
Feb 16, 2024 | 13.38 | 14.36 | 13.32 | 14.00 | 34,950,700 | +0.58(+4.32%) |
Feb 15, 2024 | 13.40 | 13.54 | 13.04 | 13.42 | 24,319,114 | +0.04(+0.30%) |
Feb 14, 2024 | 13.65 | 13.90 | 12.77 | 13.38 | 76,191,864 | +1.54(+13.01%) |
Feb 13, 2024 | 11.61 | 11.94 | 11.43 | 11.84 | 35,829,472 | -0.17(-1.42%) |
Feb 12, 2024 | 11.73 | 12.13 | 11.65 | 12.01 | 21,769,880 | +0.46(+3.98%) |
Feb 09, 2024 | 11.40 | 11.60 | 11.25 | 11.55 | 11,956,965 | +0.33(+2.94%) |
Feb 08, 2024 | 11.05 | 11.34 | 11.00 | 11.22 | 7,830,546 | +0.22(+2.00%) |
Feb 07, 2024 | 10.84 | 11.08 | 10.64 | 11.00 | 7,519,601 | +0.22(+2.04%) |
Feb 06, 2024 | 10.57 | 10.80 | 10.54 | 10.78 | 5,077,438 | +0.22(+2.08%) |
Feb 05, 2024 | 10.82 | 10.88 | 10.51 | 10.56 | 7,620,061 | -0.36(-3.30%) |
Feb 02, 2024 | 10.75 | 11.02 | 10.65 | 10.92 | 7,401,547 | +0.01(+0.09%) |
Feb 01, 2024 | 10.79 | 10.94 | 10.61 | 10.91 | 5,779,772 | +0.17(+1.58%) |
Jan 31, 2024 | 10.94 | 11.17 | 10.70 | 10.74 | 7,325,964 | -0.27(-2.45%) |
Jan 30, 2024 | 11.23 | 11.29 | 10.95 | 11.01 | 7,022,986 | -0.30(-2.65%) |
Jan 29, 2024 | 10.83 | 11.33 | 10.76 | 11.31 | 10,843,759 | +0.52(+4.82%) |
Jan 26, 2024 | 10.76 | 11.01 | 10.71 | 10.79 | 4,742,070 | +0.09(+0.84%) |
Jan 25, 2024 | 10.85 | 10.90 | 10.62 | 10.70 | 5,283,449 | -0.11(-1.02%) |
Jan 24, 2024 | 11.10 | 11.22 | 10.73 | 10.81 | 6,810,932 | -0.14(-1.28%) |
Jan 23, 2024 | 11.16 | 11.30 | 10.87 | 10.95 | 6,937,318 | -0.04(-0.36%) |
Jan 22, 2024 | 10.81 | 11.17 | 10.81 | 10.99 | 9,442,173 | +0.28(+2.61%) |
Jan 19, 2024 | 10.68 | 10.75 | 10.38 | 10.71 | 7,977,246 | +0.04(+0.37%) |
Jan 18, 2024 | 10.76 | 10.82 | 10.53 | 10.67 | 8,026,827 | +0.02(+0.19%) |
Jan 17, 2024 | 10.71 | 10.74 | 10.52 | 10.65 | 8,605,976 | -0.28(-2.56%) |
Jan 16, 2024 | 10.92 | 11.03 | 10.62 | 10.93 | 9,388,297 | -0.09(-0.82%) |
Jan 12, 2024 | 11.50 | 11.56 | 10.99 | 11.02 | 16,539,332 | -0.69(-5.89%) |
Jan 11, 2024 | 12.53 | 12.58 | 11.63 | 11.71 | 13,443,906 | -0.43(-3.54%) |
Jan 10, 2024 | 12.18 | 12.35 | 11.78 | 12.14 | 8,373,603 | -0.06(-0.49%) |
Jan 09, 2024 | 12.25 | 12.36 | 12.13 | 12.20 | 7,337,221 | -0.22(-1.77%) |
Jan 08, 2024 | 11.97 | 12.58 | 11.96 | 12.42 | 17,219,516 | +0.53(+4.46%) |
Jan 05, 2024 | 11.82 | 12.16 | 11.77 | 11.89 | 8,188,749 | -0.09(-0.75%) |
Jan 04, 2024 | 11.65 | 12.17 | 11.63 | 11.98 | 9,581,461 | +0.19(+1.61%) |
Jan 03, 2024 | 11.68 | 11.97 | 11.55 | 11.79 | 13,655,305 | -0.58(-4.69%) |