Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.35 | 19.36 | 19.24 | 19.29 | 138,956 | +0.04(+0.21%) |
Mar 27, 2024 | 19.18 | 19.25 | 19.15 | 19.25 | 60,526 | +0.11(+0.57%) |
Mar 26, 2024 | 19.24 | 19.31 | 19.14 | 19.14 | 93,234 | +0.00(+0.00%) |
Mar 25, 2024 | 19.10 | 19.18 | 19.10 | 19.14 | 74,041 | -0.02(-0.10%) |
Mar 22, 2024 | 19.27 | 19.27 | 19.13 | 19.16 | 97,857 | -0.04(-0.21%) |
Mar 21, 2024 | 19.37 | 19.37 | 19.18 | 19.20 | 84,491 | -0.07(-0.36%) |
Mar 20, 2024 | 19.12 | 19.40 | 19.07 | 19.27 | 110,168 | +0.18(+0.93%) |
Mar 19, 2024 | 18.95 | 19.11 | 18.91 | 19.09 | 58,124 | +0.11(+0.57%) |
Mar 18, 2024 | 19.12 | 19.15 | 18.96 | 18.98 | 112,606 | +0.04(+0.21%) |
Mar 15, 2024 | 19.05 | 19.06 | 18.90 | 18.94 | 78,113 | -0.12(-0.62%) |
Mar 14, 2024 | 19.26 | 19.30 | 18.98 | 19.06 | 75,204 | -0.17(-0.88%) |
Mar 13, 2024 | 19.34 | 19.34 | 19.21 | 19.23 | 77,656 | -0.09(-0.46%) |
Mar 12, 2024 | 19.18 | 19.33 | 19.17 | 19.32 | 78,685 | +0.16(+0.82%) |
Mar 11, 2024 | 19.14 | 19.26 | 19.11 | 19.16 | 100,327 | -0.06(-0.31%) |
Mar 08, 2024 | 19.30 | 19.45 | 19.18 | 19.22 | 106,563 | -0.16(-0.81%) |
Mar 07, 2024 | 19.31 | 19.44 | 19.29 | 19.38 | 57,903 | +0.13(+0.66%) |
Mar 06, 2024 | 19.18 | 19.38 | 19.18 | 19.25 | 47,956 | +0.11(+0.57%) |
Mar 05, 2024 | 19.27 | 19.37 | 19.09 | 19.14 | 67,675 | -0.26(-1.32%) |
Mar 04, 2024 | 19.43 | 19.51 | 19.24 | 19.40 | 51,335 | +0.00(+0.00%) |
Mar 01, 2024 | 19.15 | 19.48 | 19.15 | 19.40 | 84,202 | +0.29(+1.49%) |
Feb 29, 2024 | 19.33 | 19.33 | 19.06 | 19.11 | 204,452 | -0.08(-0.41%) |
Feb 28, 2024 | 19.05 | 19.22 | 19.05 | 19.19 | 107,917 | +0.04(+0.21%) |
Feb 27, 2024 | 19.13 | 19.24 | 19.13 | 19.15 | 76,792 | +0.02(+0.13%) |
Feb 26, 2024 | 19.24 | 19.26 | 19.11 | 19.13 | 39,893 | -0.11(-0.59%) |
Feb 23, 2024 | 19.35 | 19.37 | 19.24 | 19.24 | 70,830 | +0.05(+0.26%) |
Feb 22, 2024 | 19.08 | 19.27 | 19.06 | 19.19 | 101,789 | +0.27(+1.41%) |
Feb 21, 2024 | 18.84 | 18.96 | 18.83 | 18.92 | 59,308 | +0.09(+0.47%) |
Feb 20, 2024 | 18.91 | 18.91 | 18.80 | 18.84 | 77,902 | -0.12(-0.62%) |
Feb 16, 2024 | 19.00 | 19.07 | 18.93 | 18.95 | 65,858 | -0.13(-0.67%) |
Feb 15, 2024 | 19.02 | 19.15 | 19.02 | 19.08 | 53,674 | +0.01(+0.05%) |
Feb 14, 2024 | 18.94 | 19.19 | 18.94 | 19.07 | 52,719 | +0.15(+0.78%) |
Feb 13, 2024 | 18.87 | 18.98 | 18.83 | 18.93 | 73,052 | -0.15(-0.77%) |
Feb 12, 2024 | 19.01 | 19.14 | 18.96 | 19.07 | 66,177 | +0.02(+0.10%) |
Feb 09, 2024 | 18.96 | 19.06 | 18.95 | 19.05 | 60,893 | +0.09(+0.46%) |
Feb 08, 2024 | 18.96 | 18.98 | 18.88 | 18.96 | 64,511 | -0.02(-0.10%) |
Feb 07, 2024 | 18.92 | 19.02 | 18.87 | 18.98 | 64,055 | +0.12(+0.62%) |
Feb 06, 2024 | 18.81 | 18.88 | 18.76 | 18.87 | 76,240 | +0.09(+0.47%) |
Feb 05, 2024 | 18.73 | 18.78 | 18.61 | 18.78 | 96,647 | -0.05(-0.26%) |
Feb 02, 2024 | 18.82 | 18.86 | 18.75 | 18.83 | 114,670 | +0.02(+0.10%) |
Feb 01, 2024 | 18.67 | 18.86 | 18.67 | 18.81 | 111,053 | +0.17(+0.89%) |
Jan 31, 2024 | 18.89 | 18.89 | 18.61 | 18.64 | 97,850 | -0.24(-1.25%) |
Jan 30, 2024 | 18.90 | 18.91 | 18.80 | 18.88 | 91,154 | -0.02(-0.10%) |
Jan 29, 2024 | 18.81 | 18.91 | 18.74 | 18.90 | 59,371 | +0.16(+0.84%) |
Jan 26, 2024 | 18.81 | 18.81 | 18.70 | 18.74 | 65,815 | -0.04(-0.21%) |
Jan 25, 2024 | 18.80 | 18.83 | 18.71 | 18.78 | 72,570 | +0.06(+0.31%) |
Jan 24, 2024 | 18.80 | 18.80 | 18.69 | 18.72 | 77,980 | +0.11(+0.58%) |
Jan 23, 2024 | 18.54 | 18.64 | 18.51 | 18.61 | 67,128 | +0.09(+0.48%) |
Jan 22, 2024 | 18.67 | 18.67 | 18.50 | 18.52 | 148,945 | -0.07(-0.37%) |
Jan 19, 2024 | 18.49 | 18.66 | 18.45 | 18.59 | 71,726 | +0.08(+0.42%) |
Jan 18, 2024 | 18.51 | 18.58 | 18.44 | 18.51 | 52,926 | +0.12(+0.64%) |
Jan 17, 2024 | 18.40 | 18.47 | 18.32 | 18.40 | 57,785 | -0.10(-0.53%) |
Jan 16, 2024 | 18.47 | 18.56 | 18.42 | 18.49 | 88,424 | +0.02(+0.11%) |
Jan 12, 2024 | 18.45 | 18.60 | 18.41 | 18.47 | 45,797 | +0.00(+0.00%) |
Jan 11, 2024 | 18.48 | 18.54 | 18.34 | 18.47 | 73,880 | -0.10(-0.53%) |
Jan 10, 2024 | 18.49 | 18.60 | 18.36 | 18.57 | 66,629 | +0.14(+0.74%) |
Jan 09, 2024 | 18.43 | 18.46 | 18.32 | 18.44 | 65,797 | -0.09(-0.47%) |
Jan 08, 2024 | 18.20 | 18.52 | 18.15 | 18.52 | 128,757 | +0.40(+2.20%) |
Jan 05, 2024 | 18.19 | 18.32 | 18.07 | 18.12 | 102,885 | -0.01(-0.05%) |
Jan 04, 2024 | 18.03 | 18.17 | 18.03 | 18.13 | 83,026 | -0.02(-0.10%) |
Jan 03, 2024 | 18.28 | 18.42 | 18.13 | 18.15 | 61,061 | -0.26(-1.43%) |