Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.24 | 18.43 | 18.41 | 18.34 | 16,378,053 | +0.19(+1.05%) |
Mar 27, 2024 | 17.96 | 18.17 | 17.89 | 18.15 | 8,698,671 | +0.24(+1.34%) |
Mar 26, 2024 | 18.00 | 18.02 | 17.90 | 17.91 | 9,156,064 | -0.06(-0.33%) |
Mar 25, 2024 | 18.04 | 18.14 | 17.89 | 17.97 | 16,549,558 | -0.09(-0.50%) |
Mar 22, 2024 | 18.15 | 18.22 | 18.05 | 18.06 | 10,233,988 | -0.05(-0.28%) |
Mar 21, 2024 | 18.05 | 18.31 | 18.01 | 18.11 | 13,742,441 | +0.08(+0.44%) |
Mar 20, 2024 | 17.86 | 18.12 | 17.83 | 18.03 | 11,145,299 | +0.10(+0.56%) |
Mar 19, 2024 | 17.68 | 17.94 | 17.66 | 17.93 | 18,142,830 | +0.29(+1.64%) |
Mar 18, 2024 | 17.64 | 17.67 | 17.52 | 17.64 | 16,906,768 | +0.04(+0.23%) |
Mar 15, 2024 | 17.50 | 17.79 | 17.48 | 17.60 | 30,086,932 | +0.04(+0.23%) |
Mar 14, 2024 | 17.81 | 17.87 | 17.45 | 17.56 | 20,939,788 | -0.33(-1.84%) |
Mar 13, 2024 | 18.03 | 18.11 | 17.86 | 17.89 | 18,206,798 | -0.05(-0.28%) |
Mar 12, 2024 | 17.93 | 18.02 | 17.89 | 17.94 | 8,024,647 | -0.03(-0.17%) |
Mar 11, 2024 | 17.83 | 17.98 | 17.75 | 17.97 | 11,398,598 | +0.14(+0.79%) |
Mar 08, 2024 | 17.85 | 17.93 | 17.74 | 17.83 | 11,290,699 | -0.04(-0.22%) |
Mar 07, 2024 | 17.87 | 17.95 | 17.82 | 17.87 | 10,844,935 | +0.05(+0.28%) |
Mar 06, 2024 | 17.77 | 17.92 | 17.75 | 17.82 | 10,856,183 | +0.10(+0.56%) |
Mar 05, 2024 | 17.59 | 17.85 | 17.57 | 17.72 | 11,811,362 | +0.15(+0.85%) |
Mar 04, 2024 | 17.45 | 17.61 | 17.42 | 17.57 | 10,815,599 | +0.11(+0.63%) |
Mar 01, 2024 | 17.38 | 17.50 | 17.34 | 17.46 | 10,955,665 | +0.07(+0.40%) |
Feb 29, 2024 | 17.24 | 17.44 | 17.18 | 17.39 | 15,737,356 | +0.24(+1.40%) |
Feb 28, 2024 | 17.19 | 17.26 | 17.02 | 17.15 | 11,414,120 | -0.02(-0.12%) |
Feb 27, 2024 | 17.21 | 17.23 | 17.05 | 17.17 | 12,066,754 | +0.04(+0.23%) |
Feb 26, 2024 | 17.20 | 17.32 | 17.09 | 17.13 | 8,172,040 | -0.12(-0.70%) |
Feb 23, 2024 | 17.20 | 17.36 | 17.17 | 17.25 | 9,892,689 | -0.01(-0.06%) |
Feb 22, 2024 | 17.25 | 17.32 | 17.13 | 17.26 | 13,068,312 | -0.16(-0.92%) |
Feb 21, 2024 | 17.14 | 17.44 | 17.09 | 17.42 | 10,843,777 | +0.36(+2.11%) |
Feb 20, 2024 | 17.12 | 17.22 | 17.00 | 17.06 | 13,298,735 | -0.05(-0.29%) |
Feb 16, 2024 | 16.97 | 17.18 | 16.91 | 17.11 | 17,603,892 | +0.14(+0.82%) |
Feb 15, 2024 | 16.53 | 17.04 | 16.51 | 16.97 | 18,223,162 | +0.40(+2.41%) |
Feb 14, 2024 | 16.62 | 16.64 | 16.49 | 16.57 | 14,249,850 | +0.00(+0.00%) |
Feb 13, 2024 | 16.74 | 16.89 | 16.47 | 16.57 | 15,179,021 | -0.21(-1.25%) |
Feb 12, 2024 | 16.62 | 16.84 | 16.57 | 16.78 | 11,205,244 | +0.17(+1.02%) |
Feb 09, 2024 | 16.63 | 16.72 | 16.53 | 16.61 | 9,323,432 | -0.02(-0.12%) |
Feb 08, 2024 | 16.63 | 16.73 | 16.57 | 16.63 | 17,003,960 | -0.02(-0.12%) |
Feb 07, 2024 | 16.74 | 16.77 | 16.52 | 16.65 | 16,668,523 | -0.04(-0.24%) |
Feb 06, 2024 | 16.70 | 16.73 | 16.60 | 16.69 | 12,700,443 | +0.02(+0.12%) |
Feb 05, 2024 | 16.85 | 16.85 | 16.62 | 16.67 | 14,056,084 | -0.29(-1.71%) |
Feb 02, 2024 | 16.99 | 17.05 | 16.74 | 16.96 | 20,964,524 | -0.07(-0.41%) |
Feb 01, 2024 | 16.92 | 17.19 | 16.86 | 17.03 | 16,471,982 | +0.11(+0.65%) |
Jan 31, 2024 | 17.22 | 17.25 | 16.90 | 16.92 | 16,870,062 | -0.29(-1.69%) |
Jan 30, 2024 | 17.05 | 17.23 | 17.00 | 17.21 | 12,445,585 | +0.12(+0.72%) |
Jan 29, 2024 | 17.16 | 17.21 | 16.97 | 17.09 | 13,863,233 | -0.07(-0.40%) |
Jan 26, 2024 | 17.05 | 17.19 | 17.02 | 17.16 | 14,501,228 | +0.11(+0.63%) |
Jan 25, 2024 | 16.75 | 17.06 | 16.67 | 17.05 | 24,109,594 | +0.43(+2.61%) |
Jan 24, 2024 | 16.86 | 16.87 | 16.58 | 16.62 | 25,920,376 | -0.19(-1.11%) |
Jan 23, 2024 | 16.87 | 16.94 | 16.76 | 16.80 | 14,681,428 | -0.08(-0.47%) |
Jan 22, 2024 | 16.93 | 17.01 | 16.81 | 16.88 | 13,359,365 | -0.04(-0.23%) |
Jan 19, 2024 | 17.10 | 17.10 | 16.82 | 16.92 | 19,332,384 | -0.11(-0.64%) |
Jan 18, 2024 | 17.04 | 17.23 | 16.82 | 17.03 | 32,113,454 | -0.25(-1.42%) |
Jan 17, 2024 | 17.44 | 17.56 | 17.22 | 17.27 | 14,120,523 | -0.26(-1.46%) |
Jan 16, 2024 | 17.63 | 17.69 | 17.51 | 17.53 | 13,115,315 | -0.15(-0.83%) |
Jan 12, 2024 | 17.76 | 17.82 | 17.60 | 17.68 | 10,489,724 | +0.13(+0.73%) |
Jan 11, 2024 | 17.68 | 17.70 | 17.41 | 17.55 | 16,290,583 | -0.11(-0.61%) |
Jan 10, 2024 | 17.73 | 17.77 | 17.61 | 17.66 | 14,345,304 | -0.10(-0.55%) |
Jan 09, 2024 | 17.81 | 17.85 | 17.66 | 17.76 | 15,637,462 | -0.06(-0.33%) |
Jan 08, 2024 | 17.60 | 17.82 | 17.50 | 17.82 | 13,174,916 | +0.09(+0.50%) |
Jan 05, 2024 | 17.73 | 17.82 | 17.58 | 17.73 | 12,491,967 | +0.07(+0.39%) |
Jan 04, 2024 | 17.85 | 17.94 | 17.61 | 17.66 | 11,018,084 | -0.10(-0.55%) |
Jan 03, 2024 | 17.52 | 17.83 | 17.47 | 17.76 | 14,602,623 | +0.22(+1.23%) |