Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.08 | 19.20 | 18.90 | 19.00 | 24,721 | -0.04(-0.24%) |
Mar 27, 2024 | 18.60 | 19.04 | 18.60 | 19.04 | 7,919 | +0.42(+2.26%) |
Mar 26, 2024 | 18.64 | 18.74 | 18.50 | 18.62 | 20,192 | +0.12(+0.65%) |
Mar 25, 2024 | 18.55 | 18.75 | 18.31 | 18.50 | 39,274 | -0.14(-0.75%) |
Mar 22, 2024 | 18.61 | 18.82 | 18.56 | 18.64 | 21,378 | -0.18(-0.96%) |
Mar 21, 2024 | 18.99 | 19.06 | 18.74 | 18.82 | 24,506 | -0.11(-0.58%) |
Mar 20, 2024 | 18.75 | 19.16 | 18.63 | 18.93 | 36,463 | -0.22(-1.15%) |
Mar 19, 2024 | 19.25 | 19.47 | 19.05 | 19.15 | 35,636 | +0.04(+0.22%) |
Mar 18, 2024 | 19.47 | 19.47 | 19.11 | 19.11 | 16,647 | -0.11(-0.58%) |
Mar 15, 2024 | 19.20 | 19.50 | 19.07 | 19.22 | 20,484 | +0.02(+0.10%) |
Mar 14, 2024 | 19.03 | 19.30 | 18.94 | 19.20 | 16,939 | +0.04(+0.21%) |
Mar 13, 2024 | 18.93 | 19.23 | 18.75 | 19.16 | 18,404 | +0.35(+1.86%) |
Mar 12, 2024 | 18.95 | 18.99 | 18.80 | 18.81 | 3,127 | -0.14(-0.74%) |
Mar 11, 2024 | 18.75 | 18.95 | 18.60 | 18.95 | 8,285 | +0.28(+1.50%) |
Mar 08, 2024 | 18.61 | 18.80 | 18.61 | 18.67 | 7,174 | +0.06(+0.32%) |
Mar 07, 2024 | 18.60 | 18.79 | 18.60 | 18.61 | 10,412 | -0.09(-0.46%) |
Mar 06, 2024 | 18.99 | 18.99 | 18.63 | 18.70 | 5,036 | +0.02(+0.08%) |
Mar 05, 2024 | 18.63 | 18.77 | 18.62 | 18.68 | 3,816 | -0.07(-0.37%) |
Mar 04, 2024 | 18.79 | 18.89 | 18.55 | 18.75 | 9,090 | +0.11(+0.59%) |
Mar 01, 2024 | 18.85 | 19.00 | 18.64 | 18.64 | 11,163 | -0.12(-0.64%) |
Feb 29, 2024 | 18.61 | 18.89 | 18.61 | 18.76 | 8,006 | +0.25(+1.35%) |
Feb 28, 2024 | 18.55 | 18.70 | 18.45 | 18.51 | 19,670 | +0.04(+0.19%) |
Feb 27, 2024 | 18.55 | 18.68 | 18.34 | 18.48 | 15,289 | -0.02(-0.14%) |
Feb 26, 2024 | 18.44 | 18.63 | 18.30 | 18.50 | 10,953 | +0.23(+1.26%) |
Feb 23, 2024 | 18.65 | 18.65 | 18.16 | 18.27 | 14,049 | -0.18(-0.98%) |
Feb 22, 2024 | 18.46 | 18.65 | 18.30 | 18.45 | 11,844 | +0.06(+0.33%) |
Feb 21, 2024 | 18.50 | 18.50 | 18.15 | 18.39 | 14,278 | +0.00(+0.00%) |
Feb 20, 2024 | 18.20 | 18.45 | 18.20 | 18.39 | 8,488 | +0.27(+1.49%) |
Feb 16, 2024 | 18.08 | 18.33 | 18.07 | 18.12 | 2,856 | +0.06(+0.33%) |
Feb 15, 2024 | 18.22 | 18.49 | 18.06 | 18.06 | 3,895 | -0.26(-1.42%) |
Feb 14, 2024 | 18.40 | 18.46 | 18.10 | 18.32 | 12,703 | -0.07(-0.38%) |
Feb 13, 2024 | 18.38 | 18.68 | 18.35 | 18.39 | 21,381 | -0.09(-0.49%) |
Feb 12, 2024 | 18.35 | 18.68 | 18.35 | 18.48 | 12,140 | +0.03(+0.16%) |
Feb 09, 2024 | 18.68 | 18.68 | 18.40 | 18.45 | 14,014 | -0.06(-0.32%) |
Feb 08, 2024 | 18.41 | 18.60 | 18.40 | 18.51 | 6,678 | +0.01(+0.05%) |
Feb 07, 2024 | 18.43 | 18.75 | 18.40 | 18.50 | 4,248 | +0.05(+0.27%) |
Feb 06, 2024 | 18.56 | 18.57 | 18.40 | 18.45 | 6,918 | -0.18(-0.97%) |
Feb 05, 2024 | 18.51 | 18.69 | 18.51 | 18.63 | 6,459 | +0.07(+0.38%) |
Feb 02, 2024 | 18.55 | 18.77 | 18.55 | 18.56 | 12,519 | +0.04(+0.22%) |
Feb 01, 2024 | 18.68 | 18.77 | 18.35 | 18.52 | 21,120 | -0.21(-1.10%) |
Jan 31, 2024 | 18.70 | 18.77 | 18.58 | 18.73 | 19,690 | -0.02(-0.12%) |
Jan 30, 2024 | 18.66 | 18.82 | 18.52 | 18.75 | 23,562 | +0.09(+0.47%) |
Jan 29, 2024 | 18.35 | 18.85 | 18.34 | 18.66 | 38,761 | +0.34(+1.86%) |
Jan 26, 2024 | 17.88 | 18.50 | 17.88 | 18.32 | 30,548 | +0.43(+2.40%) |
Jan 25, 2024 | 17.99 | 18.06 | 17.81 | 17.89 | 24,724 | -0.06(-0.33%) |
Jan 24, 2024 | 18.14 | 18.14 | 17.90 | 17.95 | 13,493 | -0.06(-0.33%) |
Jan 23, 2024 | 18.10 | 18.15 | 17.87 | 18.01 | 14,690 | -0.09(-0.50%) |
Jan 22, 2024 | 18.06 | 18.15 | 18.00 | 18.10 | 5,345 | +0.05(+0.25%) |
Jan 19, 2024 | 18.16 | 18.16 | 17.98 | 18.05 | 2,995 | +0.05(+0.31%) |
Jan 18, 2024 | 18.27 | 18.27 | 17.98 | 18.00 | 12,993 | -0.18(-0.96%) |
Jan 17, 2024 | 18.43 | 18.43 | 18.15 | 18.18 | 11,325 | -0.18(-0.95%) |
Jan 16, 2024 | 18.41 | 18.53 | 18.26 | 18.35 | 12,081 | -0.18(-0.97%) |
Jan 12, 2024 | 18.51 | 18.64 | 18.45 | 18.53 | 13,287 | -0.04(-0.22%) |
Jan 11, 2024 | 18.72 | 18.72 | 18.50 | 18.57 | 8,251 | +0.01(+0.05%) |
Jan 10, 2024 | 18.65 | 18.65 | 18.47 | 18.56 | 11,157 | +0.03(+0.16%) |
Jan 09, 2024 | 18.46 | 18.65 | 18.46 | 18.53 | 8,833 | -0.04(-0.19%) |
Jan 08, 2024 | 18.62 | 18.67 | 18.26 | 18.57 | 13,972 | -0.07(-0.40%) |
Jan 05, 2024 | 18.59 | 18.64 | 18.10 | 18.64 | 41,721 | +0.20(+1.08%) |
Jan 04, 2024 | 18.22 | 18.51 | 18.10 | 18.44 | 15,195 | +0.34(+1.88%) |
Jan 03, 2024 | 18.13 | 18.18 | 17.98 | 18.10 | 18,986 | +0.06(+0.33%) |