Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.35 | 19.49 | 19.35 | 19.46 | 385,783 | +0.12(+0.62%) |
Mar 27, 2024 | 19.25 | 19.34 | 19.24 | 19.34 | 243,757 | +0.08(+0.42%) |
Mar 26, 2024 | 19.36 | 19.39 | 19.25 | 19.26 | 127,756 | -0.05(-0.26%) |
Mar 25, 2024 | 19.24 | 19.33 | 19.24 | 19.31 | 90,075 | +0.04(+0.21%) |
Mar 22, 2024 | 19.35 | 19.35 | 19.24 | 19.27 | 109,568 | -0.15(-0.77%) |
Mar 21, 2024 | 19.58 | 19.58 | 19.42 | 19.42 | 62,340 | -0.02(-0.10%) |
Mar 20, 2024 | 19.19 | 19.45 | 19.19 | 19.44 | 122,670 | +0.21(+1.09%) |
Mar 19, 2024 | 19.21 | 19.27 | 19.16 | 19.23 | 236,689 | -0.06(-0.31%) |
Mar 18, 2024 | 19.36 | 19.39 | 19.26 | 19.29 | 190,976 | -0.01(-0.03%) |
Mar 15, 2024 | 19.32 | 19.37 | 19.29 | 19.30 | 156,873 | -0.12(-0.62%) |
Mar 14, 2024 | 19.46 | 19.48 | 19.36 | 19.41 | 91,981 | -0.10(-0.51%) |
Mar 13, 2024 | 19.47 | 19.57 | 19.47 | 19.51 | 159,558 | -0.10(-0.51%) |
Mar 12, 2024 | 19.53 | 19.61 | 19.49 | 19.61 | 106,660 | +0.17(+0.87%) |
Mar 11, 2024 | 19.38 | 19.49 | 19.38 | 19.44 | 87,477 | +0.02(+0.10%) |
Mar 08, 2024 | 19.43 | 19.51 | 19.39 | 19.42 | 112,543 | -0.08(-0.41%) |
Mar 07, 2024 | 19.37 | 19.52 | 19.37 | 19.50 | 143,663 | +0.11(+0.57%) |
Mar 06, 2024 | 19.35 | 19.47 | 19.35 | 19.39 | 112,833 | +0.25(+1.30%) |
Mar 05, 2024 | 19.24 | 19.25 | 19.11 | 19.15 | 106,961 | -0.09(-0.47%) |
Mar 04, 2024 | 19.31 | 19.31 | 19.21 | 19.24 | 896,185 | -0.05(-0.26%) |
Mar 01, 2024 | 19.17 | 19.32 | 19.17 | 19.29 | 80,319 | +0.23(+1.20%) |
Feb 29, 2024 | 19.14 | 19.15 | 19.04 | 19.06 | 78,127 | -0.02(-0.10%) |
Feb 28, 2024 | 19.24 | 19.33 | 19.07 | 19.08 | 149,046 | -0.37(-1.90%) |
Feb 27, 2024 | 19.39 | 19.46 | 19.39 | 19.44 | 89,078 | +0.10(+0.52%) |
Feb 26, 2024 | 19.34 | 19.40 | 19.32 | 19.34 | 85,992 | -0.10(-0.51%) |
Feb 23, 2024 | 19.49 | 19.49 | 19.40 | 19.44 | 165,974 | -0.04(-0.20%) |
Feb 22, 2024 | 19.45 | 19.51 | 19.41 | 19.48 | 174,051 | +0.17(+0.88%) |
Feb 21, 2024 | 19.30 | 19.37 | 19.27 | 19.32 | 170,716 | +0.09(+0.47%) |
Feb 20, 2024 | 19.28 | 19.30 | 19.20 | 19.23 | 117,059 | +0.08(+0.42%) |
Feb 16, 2024 | 19.08 | 19.19 | 19.08 | 19.15 | 120,266 | +0.10(+0.52%) |
Feb 15, 2024 | 18.92 | 19.05 | 18.92 | 19.05 | 131,881 | +0.15(+0.79%) |
Feb 14, 2024 | 18.76 | 18.93 | 18.76 | 18.90 | 104,135 | +0.27(+1.44%) |
Feb 13, 2024 | 18.83 | 18.83 | 18.56 | 18.63 | 382,328 | -0.37(-1.94%) |
Feb 12, 2024 | 18.99 | 19.11 | 18.92 | 19.00 | 212,416 | +0.12(+0.63%) |
Feb 09, 2024 | 18.83 | 18.92 | 18.76 | 18.88 | 189,425 | +0.01(+0.05%) |
Feb 08, 2024 | 19.01 | 19.01 | 18.84 | 18.87 | 106,192 | -0.17(-0.89%) |
Feb 07, 2024 | 19.03 | 19.10 | 18.99 | 19.04 | 103,739 | -0.13(-0.68%) |
Feb 06, 2024 | 18.97 | 19.17 | 18.88 | 19.17 | 600,244 | +0.49(+2.61%) |
Feb 05, 2024 | 18.59 | 18.73 | 18.57 | 18.68 | 410,514 | +0.09(+0.48%) |
Feb 02, 2024 | 18.57 | 18.62 | 18.50 | 18.59 | 448,144 | -0.12(-0.64%) |
Feb 01, 2024 | 18.68 | 18.73 | 18.61 | 18.71 | 153,609 | +0.10(+0.54%) |
Jan 31, 2024 | 18.66 | 18.79 | 18.59 | 18.61 | 224,186 | -0.04(-0.21%) |
Jan 30, 2024 | 18.68 | 18.68 | 18.57 | 18.65 | 512,449 | -0.13(-0.69%) |
Jan 29, 2024 | 18.77 | 18.84 | 18.68 | 18.78 | 282,077 | +0.06(+0.32%) |
Jan 26, 2024 | 18.66 | 18.79 | 18.66 | 18.72 | 922,126 | +0.05(+0.27%) |
Jan 25, 2024 | 18.75 | 18.78 | 18.63 | 18.67 | 1,042,119 | +0.12(+0.64%) |
Jan 24, 2024 | 18.69 | 18.69 | 18.40 | 18.55 | 318,677 | +0.31(+1.69%) |
Jan 23, 2024 | 18.08 | 18.26 | 17.98 | 18.24 | 211,265 | +0.19(+1.05%) |
Jan 22, 2024 | 17.95 | 18.11 | 17.95 | 18.05 | 162,550 | -0.18(-0.98%) |
Jan 19, 2024 | 18.09 | 18.25 | 18.05 | 18.23 | 155,908 | +0.16(+0.88%) |
Jan 18, 2024 | 18.04 | 18.08 | 18.00 | 18.07 | 227,220 | +0.10(+0.55%) |
Jan 17, 2024 | 18.02 | 18.02 | 17.89 | 17.97 | 619,217 | -0.24(-1.34%) |
Jan 16, 2024 | 18.45 | 18.45 | 18.20 | 18.21 | 254,029 | -0.41(-2.22%) |
Jan 12, 2024 | 18.68 | 18.79 | 18.62 | 18.63 | 1,088,418 | +0.09(+0.51%) |
Jan 11, 2024 | 18.51 | 18.58 | 18.43 | 18.53 | 86,293 | +0.08(+0.46%) |
Jan 10, 2024 | 18.46 | 18.49 | 18.42 | 18.45 | 261,851 | -0.04(-0.22%) |
Jan 09, 2024 | 18.54 | 18.54 | 18.49 | 18.49 | 121,311 | -0.28(-1.49%) |
Jan 08, 2024 | 18.67 | 18.78 | 18.62 | 18.77 | 111,974 | +0.00(+0.00%) |
Jan 05, 2024 | 18.78 | 18.90 | 18.75 | 18.77 | 136,797 | +0.06(+0.32%) |
Jan 04, 2024 | 18.71 | 18.80 | 18.70 | 18.71 | 113,848 | -0.05(-0.27%) |
Jan 03, 2024 | 18.65 | 18.81 | 18.65 | 18.76 | 211,724 | -0.02(-0.11%) |