Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 15.59 | 15.81 | 15.52 | 15.73 | 12,326,688 | +0.19(+1.22%) |
Mar 27, 2024 | 15.48 | 15.56 | 15.36 | 15.54 | 11,986,156 | +0.05(+0.32%) |
Mar 26, 2024 | 15.56 | 15.62 | 15.45 | 15.49 | 9,870,191 | -0.07(-0.45%) |
Mar 25, 2024 | 15.57 | 15.74 | 15.54 | 15.56 | 9,712,198 | +0.00(+0.00%) |
Mar 22, 2024 | 15.56 | 15.62 | 15.50 | 15.56 | 7,344,265 | -0.03(-0.19%) |
Mar 21, 2024 | 15.67 | 15.69 | 15.51 | 15.59 | 15,835,859 | -0.07(-0.45%) |
Mar 20, 2024 | 15.66 | 15.72 | 15.50 | 15.66 | 10,057,703 | -0.02(-0.13%) |
Mar 19, 2024 | 15.54 | 15.71 | 15.51 | 15.68 | 11,059,485 | +0.12(+0.77%) |
Mar 18, 2024 | 15.34 | 15.56 | 15.32 | 15.56 | 9,605,226 | +0.22(+1.43%) |
Mar 15, 2024 | 15.07 | 15.37 | 15.05 | 15.34 | 12,137,275 | +0.30(+1.99%) |
Mar 14, 2024 | 15.14 | 15.21 | 15.00 | 15.04 | 8,305,367 | -0.06(-0.40%) |
Mar 13, 2024 | 15.09 | 15.21 | 15.07 | 15.10 | 9,247,066 | +0.09(+0.60%) |
Mar 12, 2024 | 15.05 | 15.12 | 15.00 | 15.01 | 9,343,341 | +0.00(+0.00%) |
Mar 11, 2024 | 15.02 | 15.07 | 14.87 | 15.01 | 10,702,462 | -0.02(-0.13%) |
Mar 08, 2024 | 15.24 | 15.24 | 14.98 | 15.03 | 10,285,011 | -0.16(-1.05%) |
Mar 07, 2024 | 15.18 | 15.28 | 15.13 | 15.19 | 8,143,477 | +0.04(+0.26%) |
Mar 06, 2024 | 15.15 | 15.22 | 15.07 | 15.15 | 7,555,808 | +0.13(+0.87%) |
Mar 05, 2024 | 14.89 | 15.13 | 14.89 | 15.02 | 10,213,446 | +0.12(+0.81%) |
Mar 04, 2024 | 15.00 | 15.06 | 14.88 | 14.90 | 8,445,450 | -0.08(-0.53%) |
Mar 01, 2024 | 14.71 | 14.99 | 14.71 | 14.98 | 11,419,218 | +0.34(+2.32%) |
Feb 29, 2024 | 14.61 | 14.68 | 14.60 | 14.64 | 8,273,016 | +0.11(+0.76%) |
Feb 28, 2024 | 14.72 | 14.80 | 14.52 | 14.53 | 7,751,370 | -0.16(-1.09%) |
Feb 27, 2024 | 14.70 | 14.83 | 14.62 | 14.69 | 8,924,208 | +0.00(+0.00%) |
Feb 26, 2024 | 14.90 | 14.91 | 14.69 | 14.69 | 10,011,653 | -0.20(-1.34%) |
Feb 23, 2024 | 14.81 | 14.97 | 14.76 | 14.89 | 9,761,165 | +0.10(+0.68%) |
Feb 22, 2024 | 14.85 | 14.88 | 14.72 | 14.79 | 26,145,078 | -0.06(-0.40%) |
Feb 21, 2024 | 14.67 | 14.91 | 14.62 | 14.85 | 16,772,632 | +0.21(+1.43%) |
Feb 20, 2024 | 14.69 | 14.73 | 14.55 | 14.64 | 15,326,249 | +0.09(+0.62%) |
Feb 16, 2024 | 14.40 | 14.56 | 14.36 | 14.55 | 16,493,140 | +0.13(+0.90%) |
Feb 15, 2024 | 14.10 | 14.43 | 14.09 | 14.42 | 19,096,636 | +0.31(+2.20%) |
Feb 14, 2024 | 14.08 | 14.20 | 13.99 | 14.11 | 14,143,663 | +0.15(+1.07%) |
Feb 13, 2024 | 14.03 | 14.07 | 13.95 | 13.96 | 10,788,172 | -0.13(-0.92%) |
Feb 12, 2024 | 13.95 | 14.10 | 13.94 | 14.09 | 8,195,131 | +0.15(+1.08%) |
Feb 09, 2024 | 13.92 | 13.99 | 13.86 | 13.94 | 7,954,283 | +0.03(+0.22%) |
Feb 08, 2024 | 13.81 | 13.98 | 13.81 | 13.91 | 21,215,488 | +0.01(+0.07%) |
Feb 07, 2024 | 13.99 | 14.01 | 13.79 | 13.90 | 16,775,980 | -0.07(-0.50%) |
Feb 06, 2024 | 13.98 | 14.07 | 13.90 | 13.97 | 14,031,706 | -0.02(-0.18%) |
Feb 05, 2024 | 13.99 | 14.05 | 13.81 | 13.99 | 17,547,176 | -0.02(-0.14%) |
Feb 02, 2024 | 14.07 | 14.14 | 13.94 | 14.01 | 13,811,247 | -0.04(-0.28%) |
Feb 01, 2024 | 14.12 | 14.28 | 14.00 | 14.05 | 19,498,092 | +0.07(+0.49%) |
Jan 31, 2024 | 14.32 | 14.33 | 13.97 | 13.99 | 18,517,516 | -0.25(-1.79%) |
Jan 30, 2024 | 14.22 | 14.31 | 14.18 | 14.24 | 17,053,242 | +0.03(+0.21%) |
Jan 29, 2024 | 14.09 | 14.23 | 14.00 | 14.21 | 12,827,231 | +0.07(+0.48%) |
Jan 26, 2024 | 13.97 | 14.16 | 13.94 | 14.14 | 16,455,674 | +0.18(+1.26%) |
Jan 25, 2024 | 13.77 | 13.99 | 13.76 | 13.97 | 19,393,472 | +0.21(+1.49%) |
Jan 24, 2024 | 13.66 | 13.79 | 13.63 | 13.76 | 16,411,897 | +0.13(+0.93%) |
Jan 23, 2024 | 13.58 | 13.68 | 13.57 | 13.63 | 11,764,058 | +0.06(+0.43%) |
Jan 22, 2024 | 13.55 | 13.78 | 13.48 | 13.57 | 16,279,988 | +0.09(+0.65%) |
Jan 19, 2024 | 13.43 | 13.50 | 13.35 | 13.49 | 11,532,319 | +0.07(+0.51%) |
Jan 18, 2024 | 13.50 | 13.52 | 13.30 | 13.42 | 15,884,708 | -0.05(-0.36%) |
Jan 17, 2024 | 13.55 | 13.59 | 13.43 | 13.47 | 13,251,300 | -0.13(-0.93%) |
Jan 16, 2024 | 13.70 | 13.70 | 13.53 | 13.59 | 13,736,307 | -0.11(-0.79%) |
Jan 12, 2024 | 13.70 | 13.70 | 13.59 | 13.70 | 9,469,201 | +0.09(+0.65%) |
Jan 11, 2024 | 13.63 | 13.73 | 13.55 | 13.61 | 14,431,656 | +0.00(+0.00%) |
Jan 10, 2024 | 13.72 | 13.75 | 13.60 | 13.61 | 10,543,446 | -0.08(-0.57%) |
Jan 09, 2024 | 13.69 | 13.71 | 13.57 | 13.69 | 11,185,680 | +0.02(+0.14%) |
Jan 08, 2024 | 13.61 | 13.68 | 13.51 | 13.67 | 10,759,879 | +0.03(+0.22%) |
Jan 05, 2024 | 13.60 | 13.70 | 13.57 | 13.64 | 10,670,078 | +0.08(+0.58%) |
Jan 04, 2024 | 13.78 | 13.80 | 13.54 | 13.56 | 14,531,449 | -0.15(-1.07%) |
Jan 03, 2024 | 13.51 | 13.78 | 13.49 | 13.71 | 12,670,937 | +0.14(+1.01%) |