Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.63 | 14.95 | 14.60 | 14.90 | 4,422,671 | +0.24(+1.64%) |
Mar 27, 2024 | 14.53 | 14.70 | 14.45 | 14.66 | 3,353,277 | +0.15(+1.03%) |
Mar 26, 2024 | 14.64 | 14.65 | 14.48 | 14.51 | 3,895,919 | -0.17(-1.16%) |
Mar 25, 2024 | 14.55 | 14.78 | 14.51 | 14.68 | 5,216,453 | +0.25(+1.73%) |
Mar 22, 2024 | 14.33 | 14.49 | 14.20 | 14.43 | 4,706,040 | +0.08(+0.56%) |
Mar 21, 2024 | 14.80 | 14.80 | 14.32 | 14.35 | 6,987,774 | -0.40(-2.71%) |
Mar 20, 2024 | 14.30 | 14.76 | 14.27 | 14.75 | 7,246,671 | +0.40(+2.79%) |
Mar 19, 2024 | 14.41 | 14.69 | 14.15 | 14.35 | 11,436,009 | -0.06(-0.42%) |
Mar 18, 2024 | 14.61 | 14.62 | 14.08 | 14.41 | 6,124,323 | -0.03(-0.21%) |
Mar 15, 2024 | 14.48 | 14.53 | 14.36 | 14.44 | 5,528,028 | -0.06(-0.41%) |
Mar 14, 2024 | 14.75 | 14.76 | 14.46 | 14.50 | 6,234,701 | -0.07(-0.48%) |
Mar 13, 2024 | 14.92 | 14.94 | 14.55 | 14.57 | 6,677,178 | -0.23(-1.55%) |
Mar 12, 2024 | 14.63 | 14.94 | 14.55 | 14.80 | 10,843,892 | +0.47(+3.28%) |
Mar 11, 2024 | 14.27 | 15.06 | 14.21 | 14.33 | 13,773,753 | -0.15(-1.04%) |
Mar 08, 2024 | 14.50 | 14.86 | 14.32 | 14.48 | 30,552,612 | -1.88(-11.49%) |
Mar 07, 2024 | 16.37 | 16.48 | 16.29 | 16.36 | 8,085,598 | -0.01(-0.06%) |
Mar 06, 2024 | 16.31 | 16.44 | 16.25 | 16.37 | 9,811,124 | +0.29(+1.80%) |
Mar 05, 2024 | 16.18 | 16.28 | 15.95 | 16.08 | 8,778,872 | -0.08(-0.50%) |
Mar 04, 2024 | 16.33 | 16.37 | 16.14 | 16.16 | 5,377,164 | -0.08(-0.49%) |
Mar 01, 2024 | 16.41 | 16.48 | 16.19 | 16.24 | 6,961,890 | +0.07(+0.43%) |
Feb 29, 2024 | 16.35 | 16.37 | 15.99 | 16.17 | 11,963,698 | -0.02(-0.12%) |
Feb 28, 2024 | 17.20 | 17.32 | 16.00 | 16.19 | 19,798,226 | -1.03(-5.98%) |
Feb 27, 2024 | 17.20 | 17.32 | 17.04 | 17.22 | 4,304,077 | +0.13(+0.76%) |
Feb 26, 2024 | 17.02 | 17.14 | 16.91 | 17.09 | 4,290,729 | +0.30(+1.79%) |
Feb 23, 2024 | 16.82 | 16.95 | 16.67 | 16.79 | 5,921,123 | -0.20(-1.18%) |
Feb 22, 2024 | 17.12 | 17.12 | 16.88 | 16.99 | 6,007,203 | -0.21(-1.22%) |
Feb 21, 2024 | 17.22 | 17.30 | 17.04 | 17.20 | 5,096,980 | +0.01(+0.06%) |
Feb 20, 2024 | 17.26 | 17.31 | 17.03 | 17.19 | 4,888,196 | +0.01(+0.06%) |
Feb 16, 2024 | 17.05 | 17.24 | 17.02 | 17.18 | 5,232,491 | +0.26(+1.54%) |
Feb 15, 2024 | 16.51 | 16.93 | 16.46 | 16.92 | 4,360,592 | +0.47(+2.86%) |
Feb 14, 2024 | 16.55 | 16.75 | 16.41 | 16.45 | 5,039,199 | +0.03(+0.18%) |
Feb 13, 2024 | 16.67 | 16.70 | 16.29 | 16.42 | 4,907,810 | -0.35(-2.09%) |
Feb 12, 2024 | 16.76 | 17.02 | 16.71 | 16.77 | 4,817,553 | +0.11(+0.66%) |
Feb 09, 2024 | 16.88 | 16.91 | 16.65 | 16.66 | 6,342,555 | -0.09(-0.54%) |
Feb 08, 2024 | 16.96 | 17.04 | 16.74 | 16.75 | 9,863,878 | -0.20(-1.18%) |
Feb 07, 2024 | 16.87 | 17.00 | 16.73 | 16.95 | 5,127,928 | +0.24(+1.44%) |
Feb 06, 2024 | 16.79 | 17.09 | 16.68 | 16.71 | 5,176,070 | +0.18(+1.09%) |
Feb 05, 2024 | 16.49 | 16.68 | 16.32 | 16.53 | 6,266,964 | +0.05(+0.30%) |
Feb 02, 2024 | 16.77 | 16.82 | 16.46 | 16.48 | 6,355,014 | -0.37(-2.20%) |
Feb 01, 2024 | 16.80 | 16.98 | 16.57 | 16.85 | 10,579,512 | +0.45(+2.74%) |
Jan 31, 2024 | 16.39 | 16.72 | 16.30 | 16.40 | 10,533,142 | +0.11(+0.68%) |
Jan 30, 2024 | 16.28 | 16.41 | 16.21 | 16.29 | 7,028,105 | -0.11(-0.67%) |
Jan 29, 2024 | 16.30 | 16.42 | 16.16 | 16.40 | 4,348,453 | +0.11(+0.68%) |
Jan 26, 2024 | 15.97 | 16.33 | 15.93 | 16.29 | 6,043,547 | +0.31(+1.94%) |
Jan 25, 2024 | 15.60 | 15.99 | 15.54 | 15.98 | 7,443,467 | +0.63(+4.10%) |
Jan 24, 2024 | 15.61 | 15.66 | 15.30 | 15.35 | 5,010,883 | -0.08(-0.52%) |
Jan 23, 2024 | 15.11 | 15.45 | 15.05 | 15.43 | 10,631,361 | +0.33(+2.19%) |
Jan 22, 2024 | 15.18 | 15.22 | 15.04 | 15.10 | 3,511,812 | -0.07(-0.46%) |
Jan 19, 2024 | 15.30 | 15.30 | 15.09 | 15.17 | 5,512,581 | -0.11(-0.72%) |
Jan 18, 2024 | 15.33 | 15.35 | 15.18 | 15.28 | 2,651,334 | -0.07(-0.46%) |
Jan 17, 2024 | 15.38 | 15.43 | 15.31 | 15.35 | 3,593,264 | -0.12(-0.78%) |
Jan 16, 2024 | 15.69 | 15.74 | 15.45 | 15.47 | 5,128,954 | -0.27(-1.72%) |
Jan 12, 2024 | 15.86 | 15.93 | 15.73 | 15.74 | 3,510,295 | +0.13(+0.83%) |
Jan 11, 2024 | 15.55 | 15.63 | 15.42 | 15.61 | 3,139,694 | +0.26(+1.69%) |
Jan 10, 2024 | 15.50 | 15.55 | 15.31 | 15.35 | 4,818,276 | -0.10(-0.65%) |
Jan 09, 2024 | 15.77 | 15.78 | 15.45 | 15.45 | 5,033,773 | -0.29(-1.84%) |
Jan 08, 2024 | 15.60 | 15.76 | 15.39 | 15.74 | 4,922,620 | -0.13(-0.82%) |
Jan 05, 2024 | 15.89 | 16.01 | 15.74 | 15.87 | 3,545,816 | +0.16(+1.02%) |
Jan 04, 2024 | 15.88 | 16.01 | 15.69 | 15.71 | 5,261,975 | -0.16(-1.01%) |
Jan 03, 2024 | 15.40 | 15.92 | 15.40 | 15.87 | 7,123,862 | +0.55(+3.59%) |