Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.57 | 19.57 | 19.46 | 19.52 | 133,195 | +0.01(+0.05%) |
Mar 27, 2024 | 19.43 | 19.53 | 19.37 | 19.51 | 178,356 | +0.16(+0.83%) |
Mar 26, 2024 | 19.41 | 19.46 | 19.34 | 19.35 | 159,113 | -0.10(-0.51%) |
Mar 25, 2024 | 19.51 | 19.51 | 19.43 | 19.45 | 130,007 | -0.06(-0.31%) |
Mar 22, 2024 | 19.47 | 19.56 | 19.46 | 19.51 | 86,537 | +0.05(+0.26%) |
Mar 21, 2024 | 19.50 | 19.57 | 19.43 | 19.46 | 155,954 | +0.03(+0.15%) |
Mar 20, 2024 | 19.32 | 19.43 | 19.21 | 19.43 | 169,007 | +0.17(+0.88%) |
Mar 19, 2024 | 19.13 | 19.28 | 19.11 | 19.26 | 135,706 | +0.07(+0.36%) |
Mar 18, 2024 | 19.22 | 19.32 | 19.11 | 19.19 | 99,255 | +0.11(+0.58%) |
Mar 15, 2024 | 19.14 | 19.25 | 19.05 | 19.08 | 108,126 | -0.18(-0.93%) |
Mar 14, 2024 | 19.50 | 19.50 | 19.20 | 19.26 | 116,753 | -0.17(-0.87%) |
Mar 13, 2024 | 19.44 | 19.45 | 19.33 | 19.43 | 186,562 | +0.04(+0.21%) |
Mar 12, 2024 | 19.30 | 19.40 | 19.21 | 19.39 | 194,969 | +0.21(+1.09%) |
Mar 11, 2024 | 19.14 | 19.19 | 19.03 | 19.18 | 173,804 | +0.03(+0.16%) |
Mar 08, 2024 | 19.26 | 19.36 | 19.09 | 19.15 | 166,511 | -0.09(-0.47%) |
Mar 07, 2024 | 19.10 | 19.29 | 19.10 | 19.24 | 430,010 | +0.15(+0.79%) |
Mar 06, 2024 | 19.09 | 19.22 | 19.02 | 19.09 | 300,259 | +0.16(+0.85%) |
Mar 05, 2024 | 19.14 | 19.19 | 18.88 | 18.93 | 182,635 | -0.24(-1.25%) |
Mar 04, 2024 | 19.25 | 19.29 | 19.15 | 19.17 | 198,156 | -0.07(-0.36%) |
Mar 01, 2024 | 19.20 | 19.28 | 19.12 | 19.24 | 169,346 | +0.15(+0.79%) |
Feb 29, 2024 | 19.12 | 19.17 | 19.00 | 19.09 | 118,783 | +0.04(+0.21%) |
Feb 28, 2024 | 19.05 | 19.09 | 18.99 | 19.05 | 159,406 | +0.00(+0.00%) |
Feb 27, 2024 | 19.00 | 19.08 | 18.99 | 19.05 | 104,970 | +0.03(+0.16%) |
Feb 26, 2024 | 19.06 | 19.11 | 18.99 | 19.02 | 179,021 | -0.02(-0.11%) |
Feb 23, 2024 | 19.12 | 19.12 | 18.97 | 19.04 | 130,799 | +0.05(+0.26%) |
Feb 22, 2024 | 18.79 | 19.02 | 18.79 | 18.99 | 190,333 | +0.40(+2.15%) |
Feb 21, 2024 | 18.63 | 18.66 | 18.53 | 18.59 | 113,652 | -0.04(-0.21%) |
Feb 20, 2024 | 18.65 | 18.66 | 18.58 | 18.63 | 177,686 | -0.02(-0.11%) |
Feb 16, 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 190,262 | -0.09(-0.48%) |
Feb 15, 2024 | 18.72 | 18.78 | 18.67 | 18.74 | 282,860 | +0.02(+0.11%) |
Feb 14, 2024 | 18.54 | 18.73 | 18.54 | 18.72 | 231,379 | +0.32(+1.74%) |
Feb 13, 2024 | 18.55 | 18.57 | 18.33 | 18.40 | 254,436 | -0.40(-2.13%) |
Feb 12, 2024 | 18.74 | 18.91 | 18.74 | 18.80 | 190,131 | +0.07(+0.37%) |
Feb 09, 2024 | 18.75 | 18.75 | 18.72 | 18.73 | 333,963 | -0.07(-0.37%) |
Feb 08, 2024 | 18.77 | 18.80 | 18.75 | 18.80 | 165,012 | +0.05(+0.27%) |
Feb 07, 2024 | 18.66 | 18.76 | 18.56 | 18.75 | 176,496 | +0.17(+0.91%) |
Feb 06, 2024 | 18.59 | 18.61 | 18.56 | 18.58 | 139,060 | +0.05(+0.27%) |
Feb 05, 2024 | 18.49 | 18.56 | 18.39 | 18.53 | 176,884 | +0.07(+0.38%) |
Feb 02, 2024 | 18.34 | 18.47 | 18.30 | 18.46 | 128,971 | +0.16(+0.87%) |
Feb 01, 2024 | 18.13 | 18.33 | 18.11 | 18.30 | 178,109 | +0.19(+1.05%) |
Jan 31, 2024 | 18.23 | 18.28 | 18.10 | 18.11 | 283,669 | -0.22(-1.20%) |
Jan 30, 2024 | 18.35 | 18.40 | 18.32 | 18.33 | 134,651 | -0.04(-0.22%) |
Jan 29, 2024 | 18.20 | 18.38 | 18.20 | 18.37 | 160,700 | +0.15(+0.82%) |
Jan 26, 2024 | 18.18 | 18.24 | 18.16 | 18.22 | 166,975 | +0.11(+0.61%) |
Jan 25, 2024 | 18.13 | 18.22 | 18.07 | 18.11 | 204,795 | +0.07(+0.39%) |
Jan 24, 2024 | 17.85 | 18.09 | 17.85 | 18.04 | 334,460 | +0.22(+1.23%) |
Jan 23, 2024 | 17.80 | 17.85 | 17.75 | 17.82 | 120,366 | -0.01(-0.06%) |
Jan 22, 2024 | 17.83 | 17.85 | 17.78 | 17.83 | 171,737 | +0.03(+0.17%) |
Jan 19, 2024 | 17.60 | 17.81 | 17.54 | 17.80 | 172,159 | +0.28(+1.59%) |
Jan 18, 2024 | 17.48 | 17.56 | 17.46 | 17.52 | 83,709 | +0.16(+0.92%) |
Jan 17, 2024 | 17.37 | 17.44 | 17.35 | 17.36 | 97,129 | -0.07(-0.40%) |
Jan 16, 2024 | 17.47 | 17.58 | 17.41 | 17.43 | 112,963 | -0.08(-0.46%) |
Jan 12, 2024 | 17.50 | 17.58 | 17.46 | 17.51 | 110,469 | +0.01(+0.06%) |
Jan 11, 2024 | 17.56 | 17.63 | 17.42 | 17.50 | 274,790 | -0.08(-0.45%) |
Jan 10, 2024 | 17.48 | 17.59 | 17.46 | 17.58 | 250,194 | +0.16(+0.92%) |
Jan 09, 2024 | 17.33 | 17.46 | 17.33 | 17.42 | 290,873 | -0.03(-0.17%) |
Jan 08, 2024 | 17.25 | 17.47 | 17.24 | 17.45 | 184,257 | +0.18(+1.04%) |
Jan 05, 2024 | 17.18 | 17.35 | 17.16 | 17.27 | 420,036 | +0.13(+0.76%) |
Jan 04, 2024 | 17.17 | 17.30 | 17.13 | 17.14 | 237,373 | -0.05(-0.29%) |
Jan 03, 2024 | 17.31 | 17.37 | 17.17 | 17.19 | 129,531 | -0.21(-1.20%) |