Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.65 | 19.77 | 19.77 | 19.74 | 597,565 | +0.18(+0.92%) |
Mar 27, 2024 | 19.54 | 19.64 | 19.48 | 19.56 | 457,536 | +0.12(+0.62%) |
Mar 26, 2024 | 19.22 | 19.53 | 19.22 | 19.44 | 484,469 | +0.26(+1.36%) |
Mar 25, 2024 | 19.05 | 19.35 | 19.05 | 19.18 | 333,355 | +0.23(+1.21%) |
Mar 22, 2024 | 19.07 | 19.13 | 18.95 | 18.95 | 233,957 | -0.09(-0.47%) |
Mar 21, 2024 | 18.95 | 19.14 | 18.87 | 19.04 | 231,042 | +0.10(+0.53%) |
Mar 20, 2024 | 18.98 | 19.01 | 18.87 | 18.94 | 254,401 | -0.04(-0.21%) |
Mar 19, 2024 | 18.95 | 19.12 | 18.86 | 18.98 | 369,358 | +0.01(+0.05%) |
Mar 18, 2024 | 18.87 | 19.06 | 18.73 | 18.97 | 579,628 | +0.18(+0.98%) |
Mar 15, 2024 | 18.62 | 18.80 | 18.61 | 18.79 | 541,273 | +0.19(+1.04%) |
Mar 14, 2024 | 18.82 | 18.82 | 18.59 | 18.59 | 711,589 | -0.17(-0.93%) |
Mar 13, 2024 | 19.02 | 19.10 | 18.74 | 18.77 | 507,900 | -0.22(-1.17%) |
Mar 12, 2024 | 18.99 | 19.00 | 18.81 | 18.99 | 1,144,444 | +0.06(+0.31%) |
Mar 11, 2024 | 19.00 | 19.01 | 18.89 | 18.93 | 368,376 | -0.07(-0.36%) |
Mar 08, 2024 | 18.98 | 19.07 | 18.93 | 19.00 | 512,993 | +0.02(+0.10%) |
Mar 07, 2024 | 19.00 | 19.03 | 18.92 | 18.98 | 253,989 | +0.03(+0.15%) |
Mar 06, 2024 | 18.84 | 18.97 | 18.73 | 18.95 | 355,294 | +0.19(+1.03%) |
Mar 05, 2024 | 18.91 | 19.06 | 18.55 | 18.76 | 2,053,721 | -0.16(-0.87%) |
Mar 04, 2024 | 19.04 | 19.09 | 18.73 | 18.92 | 281,884 | -0.13(-0.66%) |
Mar 01, 2024 | 19.10 | 19.21 | 18.63 | 19.05 | 444,609 | +0.08(+0.41%) |
Feb 29, 2024 | 19.21 | 19.21 | 18.90 | 18.97 | 267,385 | -0.11(-0.56%) |
Feb 28, 2024 | 19.12 | 19.14 | 18.99 | 19.08 | 133,268 | -0.06(-0.30%) |
Feb 27, 2024 | 19.19 | 19.19 | 19.02 | 19.13 | 223,255 | +0.04(+0.20%) |
Feb 26, 2024 | 19.15 | 19.22 | 19.10 | 19.10 | 160,962 | -0.01(-0.08%) |
Feb 23, 2024 | 19.25 | 19.31 | 19.10 | 19.11 | 165,635 | -0.07(-0.38%) |
Feb 22, 2024 | 19.10 | 19.21 | 19.05 | 19.18 | 184,464 | +0.10(+0.51%) |
Feb 21, 2024 | 19.12 | 19.18 | 19.02 | 19.09 | 182,669 | +0.01(+0.08%) |
Feb 20, 2024 | 19.00 | 19.12 | 18.95 | 19.07 | 259,874 | +0.00(+0.03%) |
Feb 16, 2024 | 19.14 | 19.15 | 18.99 | 19.07 | 209,215 | -0.11(-0.55%) |
Feb 15, 2024 | 18.56 | 19.18 | 18.56 | 19.17 | 438,643 | +0.67(+3.60%) |
Feb 14, 2024 | 18.48 | 18.61 | 18.37 | 18.51 | 147,129 | +0.13(+0.68%) |
Feb 13, 2024 | 18.47 | 18.54 | 18.28 | 18.38 | 254,927 | -0.23(-1.25%) |
Feb 12, 2024 | 18.39 | 18.63 | 18.37 | 18.61 | 154,491 | +0.23(+1.26%) |
Feb 09, 2024 | 18.36 | 18.40 | 18.25 | 18.38 | 178,663 | +0.11(+0.58%) |
Feb 08, 2024 | 18.21 | 18.29 | 18.07 | 18.27 | 173,942 | +0.11(+0.59%) |
Feb 07, 2024 | 18.26 | 18.27 | 18.00 | 18.17 | 237,312 | -0.08(-0.42%) |
Feb 06, 2024 | 18.35 | 18.39 | 18.18 | 18.24 | 214,829 | -0.18(-1.00%) |
Feb 05, 2024 | 18.56 | 18.56 | 18.24 | 18.43 | 219,319 | -0.20(-1.09%) |
Feb 02, 2024 | 18.61 | 18.75 | 18.50 | 18.63 | 241,039 | -0.08(-0.41%) |
Feb 01, 2024 | 18.91 | 18.91 | 18.40 | 18.71 | 311,933 | -0.16(-0.87%) |
Jan 31, 2024 | 19.13 | 19.14 | 18.81 | 18.87 | 360,823 | -0.26(-1.36%) |
Jan 30, 2024 | 19.01 | 19.17 | 18.99 | 19.13 | 206,348 | +0.15(+0.82%) |
Jan 29, 2024 | 19.09 | 19.11 | 18.82 | 18.98 | 251,409 | -0.16(-0.86%) |
Jan 26, 2024 | 19.04 | 19.15 | 18.99 | 19.14 | 169,504 | +0.12(+0.61%) |
Jan 25, 2024 | 19.16 | 19.22 | 18.82 | 19.03 | 208,267 | -0.06(-0.30%) |
Jan 24, 2024 | 19.28 | 19.30 | 19.02 | 19.09 | 226,031 | -0.15(-0.80%) |
Jan 23, 2024 | 19.22 | 19.27 | 19.12 | 19.24 | 134,212 | +0.02(+0.10%) |
Jan 22, 2024 | 19.11 | 19.23 | 19.05 | 19.22 | 162,716 | +0.20(+1.07%) |
Jan 19, 2024 | 19.15 | 19.15 | 18.95 | 19.02 | 200,634 | -0.07(-0.35%) |
Jan 18, 2024 | 19.01 | 19.13 | 18.92 | 19.09 | 131,052 | +0.05(+0.25%) |
Jan 17, 2024 | 18.97 | 19.09 | 18.88 | 19.04 | 149,501 | +0.01(+0.05%) |
Jan 16, 2024 | 19.11 | 19.21 | 18.93 | 19.03 | 298,719 | -0.19(-1.01%) |
Jan 12, 2024 | 19.30 | 19.34 | 19.20 | 19.22 | 123,013 | -0.04(-0.20%) |
Jan 11, 2024 | 19.39 | 19.39 | 19.10 | 19.26 | 198,337 | -0.11(-0.55%) |
Jan 10, 2024 | 19.31 | 19.44 | 19.25 | 19.37 | 165,311 | +0.10(+0.50%) |
Jan 09, 2024 | 19.38 | 19.43 | 19.26 | 19.27 | 168,976 | -0.11(-0.55%) |
Jan 08, 2024 | 19.19 | 19.45 | 19.19 | 19.38 | 415,323 | +0.03(+0.15%) |
Jan 05, 2024 | 19.21 | 19.41 | 19.20 | 19.35 | 302,159 | +0.06(+0.30%) |
Jan 04, 2024 | 18.97 | 19.38 | 18.90 | 19.29 | 348,345 | +0.36(+1.89%) |
Jan 03, 2024 | 18.95 | 19.04 | 18.86 | 18.93 | 204,829 | -0.05(-0.26%) |