Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.88 | 19.96 | 19.79 | 19.87 | 198,785 | -0.01(-0.05%) |
Mar 27, 2024 | 19.89 | 19.98 | 19.79 | 19.88 | 91,303 | -0.01(-0.05%) |
Mar 26, 2024 | 19.97 | 20.07 | 19.89 | 19.89 | 73,020 | -0.09(-0.44%) |
Mar 25, 2024 | 19.99 | 20.02 | 19.88 | 19.97 | 76,445 | -0.05(-0.25%) |
Mar 22, 2024 | 20.07 | 20.07 | 19.90 | 20.02 | 55,656 | +0.05(+0.25%) |
Mar 21, 2024 | 20.14 | 20.16 | 19.97 | 19.97 | 66,101 | -0.03(-0.15%) |
Mar 20, 2024 | 19.81 | 20.03 | 19.70 | 20.00 | 102,164 | +0.24(+1.22%) |
Mar 19, 2024 | 19.68 | 19.77 | 19.51 | 19.76 | 101,707 | +0.13(+0.65%) |
Mar 18, 2024 | 19.68 | 19.82 | 19.61 | 19.64 | 74,191 | +0.11(+0.55%) |
Mar 15, 2024 | 19.79 | 19.79 | 19.51 | 19.53 | 74,894 | -0.35(-1.77%) |
Mar 14, 2024 | 19.99 | 20.11 | 19.78 | 19.88 | 67,464 | -0.10(-0.49%) |
Mar 13, 2024 | 20.17 | 20.20 | 19.95 | 19.98 | 77,472 | -0.17(-0.83%) |
Mar 12, 2024 | 19.96 | 20.15 | 19.84 | 20.14 | 127,177 | +0.30(+1.53%) |
Mar 11, 2024 | 19.86 | 19.92 | 19.80 | 19.84 | 72,005 | -0.09(-0.44%) |
Mar 08, 2024 | 20.08 | 20.13 | 19.88 | 19.93 | 48,166 | -0.09(-0.44%) |
Mar 07, 2024 | 19.77 | 20.07 | 19.77 | 20.02 | 96,472 | +0.29(+1.49%) |
Mar 06, 2024 | 19.79 | 19.85 | 19.69 | 19.72 | 74,448 | +0.01(+0.05%) |
Mar 05, 2024 | 19.91 | 19.91 | 19.62 | 19.71 | 63,304 | -0.22(-1.08%) |
Mar 04, 2024 | 20.13 | 20.13 | 19.89 | 19.93 | 82,132 | +0.01(+0.05%) |
Mar 01, 2024 | 19.67 | 19.97 | 19.64 | 19.92 | 105,225 | +0.29(+1.50%) |
Feb 29, 2024 | 19.64 | 19.67 | 19.55 | 19.63 | 68,149 | +0.09(+0.45%) |
Feb 28, 2024 | 19.56 | 19.57 | 19.47 | 19.54 | 46,537 | -0.02(-0.10%) |
Feb 27, 2024 | 19.59 | 19.64 | 19.51 | 19.56 | 66,606 | +0.00(+0.00%) |
Feb 26, 2024 | 19.60 | 19.67 | 19.53 | 19.56 | 61,329 | -0.03(-0.15%) |
Feb 23, 2024 | 19.66 | 19.80 | 19.56 | 19.59 | 88,075 | +0.06(+0.30%) |
Feb 22, 2024 | 19.48 | 19.56 | 19.44 | 19.53 | 91,116 | +0.37(+1.94%) |
Feb 21, 2024 | 19.17 | 19.23 | 19.07 | 19.16 | 78,497 | -0.04(-0.23%) |
Feb 20, 2024 | 19.35 | 19.43 | 19.12 | 19.20 | 75,043 | -0.24(-1.25%) |
Feb 16, 2024 | 19.55 | 19.60 | 19.43 | 19.44 | 57,268 | -0.14(-0.70%) |
Feb 15, 2024 | 19.67 | 19.67 | 19.51 | 19.58 | 50,405 | -0.04(-0.20%) |
Feb 14, 2024 | 19.43 | 19.62 | 19.43 | 19.62 | 57,020 | +0.26(+1.36%) |
Feb 13, 2024 | 19.35 | 19.45 | 19.25 | 19.35 | 80,041 | -0.26(-1.34%) |
Feb 12, 2024 | 19.57 | 19.67 | 19.51 | 19.62 | 61,121 | +0.12(+0.60%) |
Feb 09, 2024 | 19.33 | 19.51 | 19.26 | 19.50 | 121,324 | +0.22(+1.16%) |
Feb 08, 2024 | 19.38 | 19.38 | 19.25 | 19.28 | 83,833 | -0.02(-0.10%) |
Feb 07, 2024 | 19.16 | 19.32 | 19.07 | 19.30 | 88,553 | +0.24(+1.28%) |
Feb 06, 2024 | 18.94 | 19.05 | 18.85 | 19.05 | 133,758 | +0.12(+0.62%) |
Feb 05, 2024 | 18.90 | 18.96 | 18.77 | 18.94 | 94,519 | +0.05(+0.26%) |
Feb 02, 2024 | 18.80 | 18.99 | 18.76 | 18.89 | 146,280 | +0.16(+0.83%) |
Feb 01, 2024 | 18.53 | 18.76 | 18.53 | 18.73 | 102,746 | +0.25(+1.37%) |
Jan 31, 2024 | 18.99 | 19.03 | 18.46 | 18.48 | 165,508 | -0.52(-2.72%) |
Jan 30, 2024 | 18.94 | 19.00 | 18.89 | 18.99 | 83,398 | +0.02(+0.10%) |
Jan 29, 2024 | 18.81 | 18.98 | 18.76 | 18.98 | 92,272 | +0.22(+1.19%) |
Jan 26, 2024 | 18.98 | 19.12 | 18.67 | 18.75 | 86,041 | -0.23(-1.23%) |
Jan 25, 2024 | 18.85 | 19.01 | 18.79 | 18.98 | 107,347 | +0.15(+0.77%) |
Jan 24, 2024 | 18.71 | 18.89 | 18.71 | 18.84 | 82,017 | +0.18(+0.99%) |
Jan 23, 2024 | 18.61 | 18.72 | 18.57 | 18.65 | 68,133 | -0.05(-0.26%) |
Jan 22, 2024 | 18.77 | 18.82 | 18.69 | 18.70 | 55,679 | +0.04(+0.24%) |
Jan 19, 2024 | 18.58 | 18.72 | 18.53 | 18.66 | 113,085 | +0.22(+1.21%) |
Jan 18, 2024 | 18.45 | 18.54 | 18.36 | 18.44 | 86,112 | +0.06(+0.32%) |
Jan 17, 2024 | 18.12 | 18.39 | 18.02 | 18.38 | 113,111 | +0.24(+1.33%) |
Jan 16, 2024 | 18.26 | 18.30 | 18.09 | 18.14 | 107,361 | -0.07(-0.37%) |
Jan 12, 2024 | 18.16 | 18.29 | 18.14 | 18.20 | 73,635 | +0.05(+0.27%) |
Jan 11, 2024 | 18.19 | 18.22 | 18.00 | 18.16 | 104,076 | +0.04(+0.21%) |
Jan 10, 2024 | 18.00 | 18.16 | 17.90 | 18.12 | 71,637 | +0.16(+0.92%) |
Jan 09, 2024 | 17.88 | 18.01 | 17.85 | 17.95 | 67,926 | +0.04(+0.22%) |
Jan 08, 2024 | 17.73 | 17.94 | 17.73 | 17.91 | 98,333 | +0.31(+1.76%) |
Jan 05, 2024 | 17.74 | 17.83 | 17.57 | 17.60 | 71,626 | -0.09(-0.49%) |
Jan 04, 2024 | 17.61 | 17.77 | 17.50 | 17.69 | 64,938 | +0.02(+0.11%) |
Jan 03, 2024 | 17.70 | 17.79 | 17.66 | 17.67 | 113,540 | -0.14(-0.76%) |