Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.84 | 16.05 | 15.84 | 16.03 | 4,317,839 | +0.18(+1.14%) |
Mar 27, 2024 | 15.50 | 15.86 | 15.50 | 15.85 | 2,712,253 | +0.43(+2.79%) |
Mar 26, 2024 | 15.61 | 15.76 | 15.40 | 15.42 | 2,497,977 | -0.08(-0.52%) |
Mar 25, 2024 | 15.57 | 15.66 | 15.41 | 15.50 | 2,389,444 | -0.05(-0.32%) |
Mar 22, 2024 | 16.02 | 16.09 | 15.54 | 15.55 | 3,031,807 | -0.47(-2.93%) |
Mar 21, 2024 | 16.13 | 16.28 | 15.91 | 16.02 | 5,178,048 | +0.15(+0.95%) |
Mar 20, 2024 | 15.76 | 16.00 | 15.68 | 15.87 | 6,097,876 | +0.03(+0.19%) |
Mar 19, 2024 | 15.60 | 16.06 | 15.60 | 15.84 | 3,974,196 | -0.03(-0.19%) |
Mar 18, 2024 | 16.06 | 16.12 | 15.68 | 15.87 | 5,636,852 | -0.12(-0.75%) |
Mar 15, 2024 | 15.80 | 16.00 | 15.63 | 15.99 | 11,332,387 | +0.09(+0.57%) |
Mar 14, 2024 | 16.35 | 16.38 | 15.71 | 15.90 | 5,904,453 | -0.44(-2.69%) |
Mar 13, 2024 | 16.10 | 16.74 | 16.09 | 16.34 | 4,705,557 | +0.20(+1.24%) |
Mar 12, 2024 | 16.70 | 16.85 | 16.07 | 16.14 | 8,992,759 | -0.56(-3.35%) |
Mar 11, 2024 | 16.52 | 17.01 | 16.50 | 16.70 | 6,374,026 | +0.19(+1.15%) |
Mar 08, 2024 | 16.70 | 16.76 | 16.38 | 16.51 | 3,369,652 | -0.06(-0.36%) |
Mar 07, 2024 | 16.18 | 16.61 | 16.13 | 16.57 | 5,772,247 | +0.44(+2.73%) |
Mar 06, 2024 | 16.40 | 16.40 | 15.45 | 16.13 | 6,750,528 | +0.04(+0.25%) |
Mar 05, 2024 | 16.38 | 16.43 | 16.05 | 16.09 | 3,453,435 | -0.54(-3.25%) |
Mar 04, 2024 | 16.83 | 17.00 | 16.33 | 16.63 | 3,290,748 | -0.24(-1.42%) |
Mar 01, 2024 | 16.72 | 16.88 | 16.47 | 16.87 | 3,372,781 | +0.11(+0.66%) |
Feb 29, 2024 | 16.88 | 17.13 | 16.58 | 16.76 | 4,253,998 | -0.04(-0.24%) |
Feb 28, 2024 | 17.13 | 17.14 | 16.73 | 16.80 | 2,966,468 | -0.49(-2.83%) |
Feb 27, 2024 | 17.15 | 17.45 | 16.87 | 17.29 | 2,997,003 | +0.34(+2.01%) |
Feb 26, 2024 | 17.05 | 17.16 | 16.90 | 16.95 | 4,802,360 | -0.29(-1.68%) |
Feb 23, 2024 | 17.26 | 17.70 | 17.19 | 17.24 | 4,063,695 | -0.03(-0.17%) |
Feb 22, 2024 | 17.47 | 17.89 | 17.22 | 17.27 | 4,766,338 | +0.19(+1.11%) |
Feb 21, 2024 | 16.97 | 17.26 | 16.91 | 17.08 | 3,630,801 | +0.05(+0.29%) |
Feb 20, 2024 | 17.16 | 17.39 | 16.81 | 17.03 | 6,798,683 | -0.46(-2.63%) |
Feb 16, 2024 | 17.52 | 17.93 | 17.27 | 17.49 | 5,421,486 | -0.07(-0.40%) |
Feb 15, 2024 | 18.26 | 18.27 | 17.33 | 17.56 | 8,676,433 | -0.55(-3.04%) |
Feb 14, 2024 | 18.50 | 18.70 | 17.68 | 18.11 | 10,151,058 | -0.21(-1.15%) |
Feb 13, 2024 | 17.78 | 18.48 | 16.49 | 18.32 | 35,057,568 | +2.30(+14.36%) |
Feb 12, 2024 | 15.33 | 16.11 | 15.22 | 16.02 | 17,453,144 | +0.63(+4.09%) |
Feb 09, 2024 | 15.27 | 15.71 | 15.12 | 15.39 | 12,633,844 | +0.28(+1.85%) |
Feb 08, 2024 | 14.81 | 15.37 | 14.77 | 15.11 | 14,210,348 | -0.20(-1.31%) |
Feb 07, 2024 | 15.80 | 15.80 | 15.01 | 15.31 | 12,051,083 | -0.05(-0.33%) |
Feb 06, 2024 | 15.42 | 15.63 | 15.27 | 15.36 | 6,292,108 | -0.02(-0.13%) |
Feb 05, 2024 | 15.25 | 15.44 | 15.16 | 15.38 | 6,608,713 | +0.07(+0.46%) |
Feb 02, 2024 | 15.80 | 15.80 | 15.30 | 15.31 | 10,508,198 | -0.54(-3.41%) |
Feb 01, 2024 | 15.50 | 16.00 | 15.34 | 15.85 | 6,700,063 | -0.19(-1.18%) |
Jan 31, 2024 | 16.18 | 16.80 | 16.03 | 16.04 | 5,910,703 | -0.26(-1.60%) |
Jan 30, 2024 | 16.73 | 16.82 | 16.25 | 16.30 | 5,651,173 | -0.55(-3.26%) |
Jan 29, 2024 | 16.66 | 17.11 | 16.63 | 16.85 | 10,272,575 | +0.97(+6.11%) |
Jan 26, 2024 | 15.83 | 16.14 | 15.79 | 15.88 | 3,591,774 | +0.02(+0.13%) |
Jan 25, 2024 | 15.94 | 16.06 | 15.73 | 15.86 | 5,016,994 | +0.08(+0.51%) |
Jan 24, 2024 | 16.27 | 16.33 | 15.76 | 15.78 | 4,565,532 | -0.16(-1.00%) |
Jan 23, 2024 | 16.10 | 16.23 | 15.76 | 15.94 | 4,707,803 | +0.17(+1.08%) |
Jan 22, 2024 | 15.82 | 16.14 | 15.63 | 15.77 | 5,562,193 | +0.21(+1.35%) |
Jan 19, 2024 | 15.45 | 15.68 | 15.26 | 15.56 | 3,949,392 | +0.15(+0.97%) |
Jan 18, 2024 | 15.53 | 15.59 | 15.28 | 15.41 | 4,211,525 | +0.03(+0.20%) |
Jan 17, 2024 | 15.00 | 15.41 | 14.72 | 15.38 | 12,596,768 | +0.05(+0.33%) |
Jan 16, 2024 | 15.49 | 15.60 | 15.26 | 15.33 | 8,112,479 | -0.39(-2.48%) |
Jan 12, 2024 | 15.95 | 16.29 | 15.70 | 15.72 | 6,144,039 | -0.41(-2.54%) |
Jan 11, 2024 | 16.22 | 16.42 | 15.68 | 16.13 | 8,139,652 | -0.02(-0.12%) |
Jan 10, 2024 | 16.34 | 16.53 | 15.95 | 16.15 | 12,267,591 | -0.14(-0.86%) |
Jan 09, 2024 | 16.37 | 16.68 | 16.21 | 16.29 | 6,627,922 | -0.11(-0.67%) |
Jan 08, 2024 | 16.25 | 16.95 | 16.14 | 16.40 | 8,419,545 | -0.66(-3.87%) |
Jan 05, 2024 | 16.77 | 17.45 | 16.73 | 17.06 | 3,992,790 | +0.24(+1.43%) |
Jan 04, 2024 | 16.77 | 16.90 | 16.49 | 16.82 | 3,376,791 | -0.04(-0.24%) |
Jan 03, 2024 | 17.47 | 17.48 | 16.83 | 16.86 | 4,812,994 | -0.91(-5.12%) |