Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.10 | 19.10 | 19.05 | 19.06 | 630 | +0.03(+0.16%) |
Mar 27, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 306 | -0.29(-1.50%) |
Mar 26, 2024 | 19.30 | 19.32 | 19.30 | 19.32 | 246 | -0.18(-0.91%) |
Mar 25, 2024 | 19.52 | 19.52 | 19.49 | 19.49 | 250 | +0.21(+1.08%) |
Mar 22, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 125 | -0.28(-1.44%) |
Mar 21, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 258 | -0.01(-0.07%) |
Mar 20, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 125 | -0.17(-0.86%) |
Mar 19, 2024 | 19.79 | 19.79 | 19.75 | 19.75 | 277 | -0.18(-0.92%) |
Mar 18, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 204 | +0.13(+0.63%) |
Mar 15, 2024 | 19.78 | 19.81 | 19.78 | 19.81 | 383 | +0.10(+0.52%) |
Mar 14, 2024 | 19.33 | 19.71 | 19.33 | 19.71 | 2,648 | +0.59(+3.06%) |
Mar 13, 2024 | 19.04 | 19.12 | 19.01 | 19.12 | 1,921 | +0.21(+1.11%) |
Mar 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 144 | +0.19(+1.00%) |
Mar 11, 2024 | 18.68 | 18.73 | 18.66 | 18.73 | 910 | +0.05(+0.27%) |
Mar 08, 2024 | 18.71 | 18.73 | 18.68 | 18.68 | 3,263 | -0.09(-0.50%) |
Mar 07, 2024 | 18.83 | 18.84 | 18.77 | 18.77 | 2,412 | -0.06(-0.31%) |
Mar 06, 2024 | 18.88 | 18.88 | 18.78 | 18.83 | 672 | -0.15(-0.78%) |
Mar 05, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 73 | -0.40(-2.06%) |
Mar 04, 2024 | 19.39 | 19.39 | 19.38 | 19.38 | 487 | +0.20(+1.03%) |
Mar 01, 2024 | 19.46 | 19.46 | 19.18 | 19.18 | 1,450 | -0.21(-1.10%) |
Feb 29, 2024 | 19.46 | 19.46 | 19.35 | 19.39 | 1,135 | -0.03(-0.15%) |
Feb 28, 2024 | 19.45 | 19.45 | 19.42 | 19.42 | 434 | -0.26(-1.32%) |
Feb 27, 2024 | 19.64 | 19.68 | 19.64 | 19.68 | 803 | +0.07(+0.35%) |
Feb 26, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 262 | +0.15(+0.75%) |
Feb 23, 2024 | 19.54 | 19.54 | 19.38 | 19.47 | 2,388 | -0.43(-2.14%) |
Feb 22, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 229 | +0.09(+0.48%) |
Feb 21, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 313 | +0.11(+0.55%) |
Feb 20, 2024 | 19.74 | 19.74 | 19.67 | 19.69 | 684 | -0.18(-0.93%) |
Feb 16, 2024 | 19.83 | 19.88 | 19.83 | 19.88 | 593 | +0.37(+1.91%) |
Feb 15, 2024 | 19.48 | 19.54 | 19.48 | 19.50 | 1,120 | -0.22(-1.14%) |
Feb 14, 2024 | 19.76 | 19.76 | 19.73 | 19.73 | 280 | -0.15(-0.77%) |
Feb 13, 2024 | 19.44 | 19.88 | 19.44 | 19.88 | 793 | +1.01(+5.37%) |
Feb 12, 2024 | 18.95 | 19.07 | 18.87 | 18.87 | 4,796 | -0.13(-0.70%) |
Feb 09, 2024 | 19.04 | 19.05 | 18.96 | 19.00 | 1,822 | +0.03(+0.18%) |
Feb 08, 2024 | 18.92 | 18.96 | 18.92 | 18.96 | 760 | +0.27(+1.45%) |
Feb 07, 2024 | 18.61 | 18.69 | 18.61 | 18.69 | 259 | +0.20(+1.08%) |
Feb 06, 2024 | 18.76 | 18.76 | 18.49 | 18.49 | 954 | -0.74(-3.85%) |
Feb 05, 2024 | 19.18 | 19.23 | 19.12 | 19.23 | 1,425 | +0.68(+3.66%) |
Feb 02, 2024 | 18.62 | 18.62 | 18.56 | 18.56 | 1,339 | +0.77(+4.31%) |
Feb 01, 2024 | 17.87 | 17.88 | 17.71 | 17.79 | 3,081 | -0.28(-1.55%) |
Jan 31, 2024 | 18.19 | 18.19 | 18.06 | 18.07 | 1,184 | -0.35(-1.90%) |
Jan 30, 2024 | 18.57 | 18.72 | 18.42 | 18.42 | 1,085 | -0.22(-1.21%) |
Jan 29, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 425 | -0.39(-2.07%) |
Jan 26, 2024 | 19.10 | 19.10 | 19.04 | 19.04 | 1,826 | +0.08(+0.42%) |
Jan 25, 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 2,085 | -0.45(-2.32%) |
Jan 24, 2024 | 19.41 | 19.46 | 19.41 | 19.41 | 1,257 | +0.31(+1.60%) |
Jan 23, 2024 | 19.06 | 19.10 | 19.06 | 19.10 | 284 | +0.19(+1.01%) |
Jan 22, 2024 | 18.90 | 18.92 | 18.85 | 18.91 | 1,033 | -0.28(-1.48%) |
Jan 19, 2024 | 19.33 | 19.37 | 19.20 | 19.20 | 1,386 | +0.05(+0.25%) |
Jan 18, 2024 | 18.92 | 19.15 | 18.91 | 19.15 | 3,513 | +0.26(+1.39%) |
Jan 17, 2024 | 18.89 | 18.89 | 18.86 | 18.89 | 1,926 | +0.12(+0.66%) |
Jan 16, 2024 | 18.52 | 18.76 | 18.53 | 18.76 | 8,989 | +0.48(+2.64%) |
Jan 12, 2024 | 18.30 | 18.30 | 18.27 | 18.28 | 1,065 | -0.11(-0.59%) |
Jan 11, 2024 | 18.61 | 18.72 | 18.39 | 18.39 | 1,685 | -0.40(-2.11%) |
Jan 10, 2024 | 18.63 | 18.78 | 18.63 | 18.78 | 1,639 | +0.06(+0.31%) |
Jan 09, 2024 | 18.71 | 18.76 | 18.66 | 18.73 | 3,195 | -0.09(-0.49%) |
Jan 08, 2024 | 19.01 | 19.01 | 18.71 | 18.82 | 3,604 | -0.12(-0.62%) |
Jan 05, 2024 | 18.86 | 18.93 | 18.45 | 18.93 | 2,201 | +0.10(+0.52%) |
Jan 04, 2024 | 18.81 | 18.91 | 18.74 | 18.84 | 3,301 | +0.56(+3.05%) |
Jan 03, 2024 | 18.49 | 18.49 | 18.28 | 18.28 | 825 | -0.10(-0.55%) |