Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.76 | 15.88 | 15.87 | 15.91 | 6,991,545 | +0.26(+1.66%) |
Mar 27, 2024 | 15.30 | 15.69 | 15.16 | 15.65 | 9,535,246 | +0.39(+2.56%) |
Mar 26, 2024 | 15.49 | 15.61 | 15.08 | 15.26 | 13,965,382 | -0.16(-1.04%) |
Mar 25, 2024 | 16.50 | 16.56 | 15.23 | 15.42 | 19,159,674 | -1.20(-7.22%) |
Mar 22, 2024 | 15.97 | 16.67 | 15.65 | 16.62 | 13,207,629 | +0.70(+4.40%) |
Mar 21, 2024 | 16.75 | 17.29 | 15.91 | 15.92 | 31,800,778 | -1.82(-10.26%) |
Mar 20, 2024 | 17.10 | 17.75 | 16.78 | 17.74 | 20,333,124 | +1.06(+6.35%) |
Mar 19, 2024 | 16.44 | 16.99 | 16.25 | 16.68 | 8,530,859 | -0.16(-0.95%) |
Mar 18, 2024 | 17.59 | 17.59 | 16.82 | 16.84 | 7,424,563 | -0.55(-3.16%) |
Mar 15, 2024 | 17.10 | 17.59 | 17.01 | 17.39 | 6,312,458 | +0.15(+0.87%) |
Mar 14, 2024 | 18.01 | 18.10 | 17.03 | 17.24 | 7,841,357 | -0.75(-4.17%) |
Mar 13, 2024 | 17.80 | 18.47 | 17.78 | 17.99 | 5,315,814 | +0.01(+0.06%) |
Mar 12, 2024 | 18.41 | 18.74 | 17.97 | 17.98 | 8,032,698 | -0.27(-1.48%) |
Mar 11, 2024 | 17.71 | 18.45 | 17.68 | 18.25 | 7,681,053 | +0.55(+3.11%) |
Mar 08, 2024 | 17.75 | 18.24 | 17.41 | 17.70 | 6,806,765 | +0.20(+1.14%) |
Mar 07, 2024 | 17.33 | 17.72 | 17.21 | 17.50 | 5,495,521 | +0.24(+1.39%) |
Mar 06, 2024 | 17.72 | 17.81 | 17.02 | 17.26 | 5,691,035 | -0.11(-0.63%) |
Mar 05, 2024 | 17.41 | 17.73 | 17.04 | 17.37 | 6,757,399 | -0.34(-1.92%) |
Mar 04, 2024 | 17.96 | 18.12 | 17.55 | 17.71 | 8,368,930 | -0.32(-1.77%) |
Mar 01, 2024 | 17.71 | 18.17 | 17.40 | 18.03 | 7,886,657 | +0.39(+2.21%) |
Feb 29, 2024 | 17.09 | 17.74 | 17.06 | 17.64 | 8,454,134 | +0.71(+4.19%) |
Feb 28, 2024 | 17.11 | 17.41 | 16.87 | 16.93 | 5,435,311 | -0.31(-1.80%) |
Feb 27, 2024 | 16.78 | 17.53 | 16.55 | 17.24 | 9,643,603 | +0.64(+3.86%) |
Feb 26, 2024 | 16.14 | 16.87 | 16.10 | 16.60 | 9,950,009 | +0.51(+3.17%) |
Feb 23, 2024 | 16.10 | 16.36 | 15.78 | 16.09 | 10,920,448 | +0.01(+0.06%) |
Feb 22, 2024 | 16.33 | 16.38 | 15.88 | 16.08 | 8,069,908 | +0.04(+0.25%) |
Feb 21, 2024 | 16.38 | 16.45 | 15.84 | 16.04 | 9,574,329 | -0.46(-2.79%) |
Feb 20, 2024 | 16.80 | 16.95 | 16.50 | 16.50 | 7,593,806 | -0.30(-1.79%) |
Feb 16, 2024 | 17.26 | 17.35 | 16.70 | 16.80 | 8,571,136 | -0.66(-3.78%) |
Feb 15, 2024 | 17.48 | 17.75 | 17.27 | 17.46 | 6,118,656 | +0.02(+0.11%) |
Feb 14, 2024 | 16.90 | 17.45 | 16.76 | 17.44 | 5,243,580 | +0.72(+4.31%) |
Feb 13, 2024 | 16.97 | 17.20 | 16.55 | 16.72 | 8,371,986 | -0.81(-4.62%) |
Feb 12, 2024 | 17.55 | 17.88 | 17.37 | 17.53 | 6,563,344 | +0.13(+0.75%) |
Feb 09, 2024 | 16.75 | 17.52 | 16.69 | 17.40 | 9,063,503 | +0.82(+4.95%) |
Feb 08, 2024 | 16.90 | 17.31 | 16.54 | 16.58 | 8,322,293 | -0.35(-2.07%) |
Feb 07, 2024 | 17.07 | 17.11 | 16.79 | 16.93 | 5,574,403 | -0.20(-1.17%) |
Feb 06, 2024 | 16.92 | 17.28 | 16.71 | 17.13 | 6,402,235 | +0.20(+1.18%) |
Feb 05, 2024 | 17.50 | 17.52 | 16.79 | 16.93 | 9,023,489 | -0.90(-5.05%) |
Feb 02, 2024 | 17.51 | 18.05 | 17.25 | 17.83 | 7,411,409 | -0.07(-0.39%) |
Feb 01, 2024 | 18.00 | 18.25 | 17.41 | 17.90 | 7,779,521 | +0.08(+0.45%) |
Jan 31, 2024 | 18.25 | 18.61 | 17.80 | 17.82 | 7,474,590 | -0.54(-2.94%) |
Jan 30, 2024 | 19.16 | 19.35 | 18.34 | 18.36 | 9,687,787 | -1.12(-5.75%) |
Jan 29, 2024 | 19.38 | 19.53 | 18.73 | 19.48 | 8,641,702 | +0.10(+0.52%) |
Jan 26, 2024 | 19.80 | 20.21 | 19.36 | 19.38 | 6,091,112 | -0.49(-2.47%) |
Jan 25, 2024 | 19.52 | 19.91 | 19.15 | 19.87 | 6,853,075 | +0.42(+2.16%) |
Jan 24, 2024 | 20.30 | 20.40 | 19.44 | 19.45 | 6,000,378 | -0.40(-2.02%) |
Jan 23, 2024 | 20.11 | 20.70 | 19.68 | 19.85 | 7,141,471 | +0.21(+1.07%) |
Jan 22, 2024 | 19.52 | 20.41 | 19.41 | 19.64 | 6,518,864 | +0.29(+1.50%) |
Jan 19, 2024 | 19.37 | 19.59 | 19.03 | 19.35 | 6,592,401 | +0.07(+0.36%) |
Jan 18, 2024 | 19.28 | 19.38 | 18.66 | 19.28 | 7,335,136 | +0.29(+1.53%) |
Jan 17, 2024 | 18.50 | 19.00 | 18.23 | 18.99 | 7,793,689 | +0.22(+1.17%) |
Jan 16, 2024 | 19.00 | 19.14 | 18.33 | 18.77 | 9,774,445 | -0.37(-1.93%) |
Jan 12, 2024 | 20.29 | 20.45 | 19.04 | 19.14 | 12,514,685 | -0.89(-4.44%) |
Jan 11, 2024 | 20.60 | 20.76 | 19.59 | 20.03 | 18,357,040 | +0.09(+0.45%) |
Jan 10, 2024 | 19.80 | 20.50 | 19.77 | 19.94 | 17,417,340 | -1.21(-5.72%) |
Jan 09, 2024 | 20.50 | 21.90 | 20.45 | 21.15 | 9,311,629 | +0.46(+2.22%) |
Jan 08, 2024 | 20.49 | 20.84 | 20.18 | 20.69 | 6,490,494 | +0.26(+1.27%) |
Jan 05, 2024 | 20.38 | 21.01 | 20.17 | 20.43 | 5,892,984 | -0.30(-1.45%) |
Jan 04, 2024 | 20.77 | 21.18 | 20.64 | 20.73 | 6,579,546 | -0.15(-0.72%) |
Jan 03, 2024 | 21.84 | 21.95 | 20.84 | 20.88 | 9,254,679 | -1.47(-6.58%) |