Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.88 | 18.92 | 18.82 | 18.82 | 119,933 | -0.15(-0.78%) |
Mar 27, 2024 | 18.96 | 18.97 | 18.93 | 18.97 | 108,790 | +0.00(+0.00%) |
Mar 26, 2024 | 18.99 | 19.00 | 18.95 | 18.97 | 152,246 | -0.06(-0.33%) |
Mar 25, 2024 | 19.07 | 19.08 | 19.01 | 19.03 | 108,080 | -0.01(-0.05%) |
Mar 22, 2024 | 19.05 | 19.11 | 19.04 | 19.04 | 75,747 | -0.03(-0.16%) |
Mar 21, 2024 | 19.12 | 19.13 | 19.06 | 19.07 | 236,913 | +0.06(+0.31%) |
Mar 20, 2024 | 18.89 | 19.07 | 18.88 | 19.01 | 137,420 | +0.08(+0.42%) |
Mar 19, 2024 | 18.93 | 18.97 | 18.92 | 18.93 | 157,396 | +0.05(+0.26%) |
Mar 18, 2024 | 18.89 | 18.89 | 18.82 | 18.88 | 206,008 | +0.07(+0.37%) |
Mar 15, 2024 | 18.88 | 18.88 | 18.81 | 18.81 | 230,912 | -0.19(-0.99%) |
Mar 14, 2024 | 19.02 | 19.03 | 18.97 | 19.00 | 364,787 | -0.12(-0.62%) |
Mar 13, 2024 | 19.17 | 19.20 | 19.12 | 19.12 | 117,639 | -0.08(-0.41%) |
Mar 12, 2024 | 19.29 | 19.29 | 19.18 | 19.20 | 105,812 | -0.11(-0.56%) |
Mar 11, 2024 | 19.34 | 19.35 | 19.30 | 19.31 | 182,282 | -0.04(-0.21%) |
Mar 08, 2024 | 19.46 | 19.48 | 19.34 | 19.34 | 131,403 | +0.00(+0.00%) |
Mar 07, 2024 | 19.30 | 19.37 | 19.30 | 19.34 | 163,983 | +0.08(+0.41%) |
Mar 06, 2024 | 19.37 | 19.41 | 19.24 | 19.27 | 196,544 | -0.12(-0.61%) |
Mar 05, 2024 | 19.38 | 19.44 | 19.35 | 19.38 | 885,105 | -0.02(-0.10%) |
Mar 04, 2024 | 19.40 | 19.44 | 19.35 | 19.40 | 135,290 | -0.03(-0.15%) |
Mar 01, 2024 | 19.34 | 19.47 | 19.30 | 19.43 | 144,743 | +0.13(+0.67%) |
Feb 29, 2024 | 19.25 | 19.36 | 19.25 | 19.31 | 485,642 | +0.03(+0.15%) |
Feb 28, 2024 | 19.27 | 19.30 | 19.25 | 19.28 | 208,515 | +0.07(+0.36%) |
Feb 27, 2024 | 19.24 | 19.27 | 19.20 | 19.21 | 212,842 | -0.04(-0.21%) |
Feb 26, 2024 | 19.25 | 19.27 | 19.22 | 19.25 | 314,256 | -0.03(-0.15%) |
Feb 23, 2024 | 19.33 | 19.33 | 19.27 | 19.28 | 575,734 | -0.05(-0.26%) |
Feb 22, 2024 | 19.42 | 19.44 | 19.29 | 19.33 | 230,674 | -0.16(-0.81%) |
Feb 21, 2024 | 19.53 | 19.57 | 19.45 | 19.48 | 127,999 | -0.06(-0.30%) |
Feb 20, 2024 | 19.62 | 19.63 | 19.54 | 19.54 | 126,844 | +0.08(+0.41%) |
Feb 16, 2024 | 19.46 | 19.50 | 19.32 | 19.46 | 595,211 | -0.09(-0.46%) |
Feb 15, 2024 | 19.55 | 19.62 | 19.54 | 19.55 | 501,983 | +0.02(+0.10%) |
Feb 14, 2024 | 19.48 | 19.61 | 19.48 | 19.53 | 232,775 | +0.13(+0.66%) |
Feb 13, 2024 | 19.48 | 19.50 | 19.37 | 19.41 | 231,809 | -0.26(-1.31%) |
Feb 12, 2024 | 19.70 | 19.72 | 19.66 | 19.66 | 142,864 | -0.02(-0.10%) |
Feb 09, 2024 | 19.67 | 19.70 | 19.63 | 19.68 | 147,069 | -0.08(-0.40%) |
Feb 08, 2024 | 19.76 | 19.82 | 19.75 | 19.76 | 123,949 | +0.04(+0.20%) |
Feb 07, 2024 | 19.77 | 19.89 | 19.72 | 19.72 | 108,569 | -0.04(-0.20%) |
Feb 06, 2024 | 19.71 | 19.84 | 19.67 | 19.76 | 170,182 | +0.01(+0.05%) |
Feb 05, 2024 | 19.79 | 19.83 | 19.73 | 19.75 | 145,226 | -0.06(-0.30%) |
Feb 02, 2024 | 19.87 | 19.91 | 19.78 | 19.81 | 1,254,229 | -0.34(-1.67%) |
Feb 01, 2024 | 20.24 | 20.29 | 20.15 | 20.15 | 184,040 | +0.05(+0.25%) |
Jan 31, 2024 | 20.12 | 20.25 | 20.05 | 20.10 | 335,240 | +0.26(+1.29%) |
Jan 30, 2024 | 20.19 | 20.19 | 19.84 | 19.84 | 206,336 | -0.37(-1.81%) |
Jan 29, 2024 | 20.17 | 20.24 | 20.17 | 20.21 | 198,577 | +0.12(+0.60%) |
Jan 26, 2024 | 20.22 | 20.22 | 20.09 | 20.09 | 83,735 | -0.13(-0.63%) |
Jan 25, 2024 | 20.17 | 20.30 | 20.17 | 20.21 | 235,124 | +0.03(+0.15%) |
Jan 24, 2024 | 20.28 | 20.28 | 20.16 | 20.18 | 203,361 | -0.01(-0.05%) |
Jan 23, 2024 | 20.11 | 20.19 | 20.08 | 20.19 | 83,780 | +0.07(+0.34%) |
Jan 22, 2024 | 20.11 | 20.18 | 20.11 | 20.13 | 306,827 | +0.00(+0.00%) |
Jan 19, 2024 | 20.16 | 20.19 | 20.09 | 20.13 | 89,822 | -0.16(-0.78%) |
Jan 18, 2024 | 20.13 | 20.28 | 20.13 | 20.28 | 131,769 | +0.21(+1.03%) |
Jan 17, 2024 | 20.14 | 20.16 | 20.04 | 20.08 | 95,626 | -0.42(-2.07%) |
Jan 16, 2024 | 20.54 | 20.59 | 20.45 | 20.50 | 235,647 | -0.08(-0.38%) |
Jan 12, 2024 | 20.58 | 20.63 | 20.50 | 20.58 | 279,097 | +0.33(+1.61%) |
Jan 11, 2024 | 20.15 | 20.32 | 20.15 | 20.25 | 101,222 | +0.12(+0.59%) |
Jan 10, 2024 | 20.16 | 20.20 | 20.12 | 20.14 | 185,180 | +0.07(+0.34%) |
Jan 09, 2024 | 20.12 | 20.19 | 20.07 | 20.07 | 361,256 | -0.07(-0.34%) |
Jan 08, 2024 | 20.08 | 20.26 | 20.08 | 20.14 | 143,232 | +0.06(+0.29%) |
Jan 05, 2024 | 20.14 | 20.27 | 20.08 | 20.08 | 126,199 | -0.09(-0.44%) |
Jan 04, 2024 | 20.20 | 20.24 | 20.15 | 20.16 | 418,612 | -0.07(-0.34%) |
Jan 03, 2024 | 20.17 | 20.28 | 20.15 | 20.23 | 174,585 | -0.01(-0.05%) |