Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.94 | 19.08 | 18.94 | 19.04 | 61,243 | +0.07(+0.37%) |
Mar 27, 2024 | 19.03 | 19.04 | 18.92 | 18.97 | 72,438 | +0.04(+0.21%) |
Mar 26, 2024 | 18.87 | 18.94 | 18.87 | 18.93 | 33,695 | +0.07(+0.37%) |
Mar 25, 2024 | 18.84 | 18.91 | 18.84 | 18.87 | 79,523 | +0.01(+0.05%) |
Mar 22, 2024 | 18.85 | 18.86 | 18.81 | 18.86 | 73,268 | +0.07(+0.37%) |
Mar 21, 2024 | 18.86 | 18.86 | 18.78 | 18.79 | 28,964 | +0.00(+0.00%) |
Mar 20, 2024 | 18.68 | 18.81 | 18.68 | 18.79 | 37,612 | +0.12(+0.64%) |
Mar 19, 2024 | 18.65 | 18.71 | 18.65 | 18.67 | 69,579 | +0.04(+0.21%) |
Mar 18, 2024 | 18.61 | 18.68 | 18.61 | 18.63 | 48,513 | +0.02(+0.11%) |
Mar 15, 2024 | 18.58 | 18.64 | 18.58 | 18.61 | 51,126 | -0.02(-0.11%) |
Mar 14, 2024 | 18.70 | 18.73 | 18.61 | 18.63 | 40,174 | -0.03(-0.17%) |
Mar 13, 2024 | 18.67 | 18.73 | 18.66 | 18.66 | 102,346 | -0.01(-0.05%) |
Mar 12, 2024 | 18.66 | 18.67 | 18.62 | 18.67 | 66,924 | +0.01(+0.05%) |
Mar 11, 2024 | 18.66 | 18.68 | 18.65 | 18.66 | 25,872 | +0.01(+0.05%) |
Mar 08, 2024 | 18.60 | 18.71 | 18.59 | 18.65 | 46,869 | +0.05(+0.26%) |
Mar 07, 2024 | 18.57 | 18.63 | 18.57 | 18.60 | 52,151 | +0.05(+0.27%) |
Mar 06, 2024 | 18.53 | 18.58 | 18.47 | 18.55 | 56,334 | +0.02(+0.11%) |
Mar 05, 2024 | 18.60 | 18.62 | 18.52 | 18.53 | 49,471 | -0.04(-0.21%) |
Mar 04, 2024 | 18.60 | 18.62 | 18.57 | 18.57 | 49,973 | -0.05(-0.26%) |
Mar 01, 2024 | 18.70 | 18.71 | 18.62 | 18.62 | 58,151 | -0.06(-0.32%) |
Feb 29, 2024 | 18.58 | 18.68 | 18.58 | 18.68 | 33,021 | +0.10(+0.53%) |
Feb 28, 2024 | 18.60 | 18.65 | 18.53 | 18.58 | 49,743 | -0.06(-0.32%) |
Feb 27, 2024 | 18.57 | 18.65 | 18.55 | 18.64 | 32,387 | +0.15(+0.80%) |
Feb 26, 2024 | 18.48 | 18.53 | 18.43 | 18.49 | 51,239 | +0.04(+0.21%) |
Feb 23, 2024 | 18.49 | 18.57 | 18.43 | 18.45 | 50,334 | -0.04(-0.21%) |
Feb 22, 2024 | 18.48 | 18.57 | 18.44 | 18.49 | 41,189 | +0.07(+0.37%) |
Feb 21, 2024 | 18.34 | 18.47 | 18.34 | 18.42 | 41,813 | +0.08(+0.46%) |
Feb 20, 2024 | 18.33 | 18.36 | 18.31 | 18.34 | 69,665 | +0.01(+0.08%) |
Feb 16, 2024 | 18.39 | 18.39 | 18.31 | 18.32 | 95,036 | +0.02(+0.11%) |
Feb 15, 2024 | 18.30 | 18.31 | 18.28 | 18.30 | 52,462 | +0.07(+0.38%) |
Feb 14, 2024 | 18.22 | 18.31 | 18.18 | 18.24 | 58,236 | +0.04(+0.21%) |
Feb 13, 2024 | 18.22 | 18.25 | 18.17 | 18.20 | 68,067 | -0.04(-0.21%) |
Feb 12, 2024 | 18.33 | 18.41 | 18.24 | 18.24 | 57,015 | -0.02(-0.11%) |
Feb 09, 2024 | 18.36 | 18.36 | 18.22 | 18.26 | 57,286 | +0.00(+0.00%) |
Feb 08, 2024 | 18.27 | 18.33 | 18.26 | 18.26 | 32,783 | -0.03(-0.16%) |
Feb 07, 2024 | 18.34 | 18.37 | 18.29 | 18.29 | 39,578 | -0.05(-0.27%) |
Feb 06, 2024 | 18.38 | 18.42 | 18.27 | 18.34 | 52,743 | +0.04(+0.21%) |
Feb 05, 2024 | 18.27 | 18.37 | 18.19 | 18.30 | 102,199 | +0.01(+0.05%) |
Feb 02, 2024 | 18.34 | 18.36 | 18.27 | 18.29 | 64,373 | -0.08(-0.43%) |
Feb 01, 2024 | 18.43 | 18.43 | 18.32 | 18.36 | 45,404 | +0.03(+0.16%) |
Jan 31, 2024 | 18.39 | 18.42 | 18.33 | 18.34 | 123,388 | -0.07(-0.37%) |
Jan 30, 2024 | 18.47 | 18.60 | 18.37 | 18.40 | 87,494 | -0.11(-0.58%) |
Jan 29, 2024 | 18.43 | 18.51 | 18.40 | 18.51 | 40,057 | +0.10(+0.53%) |
Jan 26, 2024 | 18.25 | 18.42 | 18.25 | 18.41 | 76,565 | +0.17(+0.91%) |
Jan 25, 2024 | 18.31 | 18.38 | 18.20 | 18.25 | 73,700 | +0.01(+0.05%) |
Jan 24, 2024 | 18.24 | 18.32 | 18.23 | 18.24 | 35,292 | +0.01(+0.05%) |
Jan 23, 2024 | 18.21 | 18.37 | 18.17 | 18.23 | 30,623 | +0.06(+0.32%) |
Jan 22, 2024 | 18.20 | 18.25 | 18.10 | 18.17 | 53,285 | +0.10(+0.54%) |
Jan 19, 2024 | 18.00 | 18.07 | 17.97 | 18.07 | 52,541 | +0.14(+0.76%) |
Jan 18, 2024 | 17.95 | 17.95 | 17.89 | 17.93 | 49,918 | +0.01(+0.05%) |
Jan 17, 2024 | 17.89 | 17.97 | 17.89 | 17.92 | 56,523 | +0.02(+0.11%) |
Jan 16, 2024 | 18.00 | 18.02 | 17.90 | 17.90 | 43,396 | -0.12(-0.65%) |
Jan 12, 2024 | 18.00 | 18.07 | 17.98 | 18.02 | 21,563 | +0.02(+0.11%) |
Jan 11, 2024 | 18.00 | 18.04 | 17.98 | 18.00 | 36,425 | -0.00(-0.01%) |
Jan 10, 2024 | 18.02 | 18.09 | 17.97 | 18.00 | 38,892 | +0.07(+0.38%) |
Jan 09, 2024 | 17.93 | 18.01 | 17.93 | 17.94 | 32,213 | -0.03(-0.16%) |
Jan 08, 2024 | 17.85 | 17.99 | 17.85 | 17.97 | 37,081 | +0.12(+0.65%) |
Jan 05, 2024 | 17.87 | 17.93 | 17.84 | 17.85 | 34,195 | -0.02(-0.11%) |
Jan 04, 2024 | 17.83 | 17.87 | 17.83 | 17.87 | 36,895 | -0.01(-0.05%) |
Jan 03, 2024 | 17.91 | 17.94 | 17.80 | 17.88 | 58,666 | -0.01(-0.05%) |