Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.91 | 19.92 | 19.89 | 19.91 | 522,492 | -0.02(-0.10%) |
Mar 27, 2024 | 19.89 | 19.93 | 19.88 | 19.93 | 282,139 | +0.06(+0.30%) |
Mar 26, 2024 | 19.88 | 19.88 | 19.85 | 19.87 | 344,720 | -0.01(-0.05%) |
Mar 25, 2024 | 19.91 | 19.91 | 19.86 | 19.88 | 295,279 | -0.03(-0.15%) |
Mar 22, 2024 | 19.92 | 19.92 | 19.89 | 19.91 | 462,869 | +0.05(+0.25%) |
Mar 21, 2024 | 19.87 | 19.87 | 19.85 | 19.86 | 1,082,070 | +0.01(+0.05%) |
Mar 20, 2024 | 19.82 | 19.85 | 19.80 | 19.85 | 386,160 | +0.04(+0.20%) |
Mar 19, 2024 | 19.80 | 19.81 | 19.77 | 19.81 | 947,536 | +0.04(+0.20%) |
Mar 18, 2024 | 19.82 | 19.82 | 19.75 | 19.77 | 261,418 | -0.01(-0.03%) |
Mar 15, 2024 | 19.78 | 19.78 | 19.76 | 19.78 | 199,786 | -0.01(-0.05%) |
Mar 14, 2024 | 19.83 | 19.83 | 19.77 | 19.79 | 408,731 | -0.07(-0.37%) |
Mar 13, 2024 | 19.88 | 19.89 | 19.86 | 19.87 | 436,730 | -0.01(-0.07%) |
Mar 12, 2024 | 19.92 | 19.92 | 19.87 | 19.88 | 719,755 | -0.03(-0.15%) |
Mar 11, 2024 | 19.92 | 19.94 | 19.90 | 19.91 | 364,058 | -0.01(-0.05%) |
Mar 08, 2024 | 19.94 | 19.95 | 19.91 | 19.92 | 234,566 | +0.03(+0.15%) |
Mar 07, 2024 | 19.89 | 19.89 | 19.86 | 19.89 | 486,891 | +0.03(+0.17%) |
Mar 06, 2024 | 19.87 | 19.89 | 19.84 | 19.86 | 376,431 | +0.01(+0.08%) |
Mar 05, 2024 | 19.84 | 19.86 | 19.82 | 19.84 | 409,510 | +0.05(+0.25%) |
Mar 04, 2024 | 19.80 | 19.80 | 19.77 | 19.79 | 293,501 | -0.02(-0.10%) |
Mar 01, 2024 | 19.73 | 19.82 | 19.71 | 19.81 | 604,940 | +0.09(+0.45%) |
Feb 29, 2024 | 19.74 | 19.78 | 19.72 | 19.72 | 859,608 | -0.01(-0.05%) |
Feb 28, 2024 | 19.73 | 19.75 | 19.71 | 19.73 | 1,131,382 | +0.01(+0.08%) |
Feb 27, 2024 | 19.74 | 19.74 | 19.70 | 19.72 | 317,186 | -0.01(-0.08%) |
Feb 26, 2024 | 19.77 | 19.77 | 19.70 | 19.73 | 764,632 | -0.03(-0.15%) |
Feb 23, 2024 | 19.74 | 19.77 | 19.73 | 19.76 | 457,383 | +0.02(+0.10%) |
Feb 22, 2024 | 19.76 | 19.77 | 19.72 | 19.74 | 511,893 | -0.01(-0.07%) |
Feb 21, 2024 | 19.79 | 19.79 | 19.73 | 19.76 | 415,783 | -0.03(-0.15%) |
Feb 20, 2024 | 19.83 | 19.83 | 19.76 | 19.79 | 486,902 | +0.05(+0.28%) |
Feb 16, 2024 | 19.71 | 19.73 | 19.70 | 19.73 | 595,834 | -0.06(-0.30%) |
Feb 15, 2024 | 19.81 | 19.81 | 19.76 | 19.79 | 1,182,077 | +0.05(+0.25%) |
Feb 14, 2024 | 19.71 | 19.74 | 19.70 | 19.74 | 740,554 | +0.05(+0.25%) |
Feb 13, 2024 | 19.74 | 19.74 | 19.67 | 19.69 | 344,031 | -0.12(-0.60%) |
Feb 12, 2024 | 19.85 | 19.85 | 19.78 | 19.81 | 340,245 | +0.02(+0.10%) |
Feb 09, 2024 | 19.78 | 19.80 | 19.77 | 19.79 | 405,704 | +0.00(+0.00%) |
Feb 08, 2024 | 19.82 | 19.83 | 19.79 | 19.79 | 232,455 | -0.06(-0.30%) |
Feb 07, 2024 | 19.87 | 19.88 | 19.83 | 19.85 | 807,839 | -0.01(-0.05%) |
Feb 06, 2024 | 19.82 | 19.87 | 19.80 | 19.86 | 813,785 | +0.06(+0.30%) |
Feb 05, 2024 | 19.88 | 19.88 | 19.79 | 19.80 | 341,800 | -0.09(-0.45%) |
Feb 02, 2024 | 19.88 | 19.89 | 19.85 | 19.89 | 347,657 | -0.11(-0.57%) |
Feb 01, 2024 | 19.99 | 20.03 | 19.97 | 20.00 | 1,019,815 | +0.06(+0.32%) |
Jan 31, 2024 | 19.94 | 19.97 | 19.90 | 19.94 | 434,358 | +0.07(+0.37%) |
Jan 30, 2024 | 19.89 | 19.90 | 19.83 | 19.86 | 320,350 | +0.00(+0.00%) |
Jan 29, 2024 | 19.88 | 19.88 | 19.84 | 19.86 | 482,192 | +0.04(+0.22%) |
Jan 26, 2024 | 19.84 | 19.84 | 19.80 | 19.82 | 376,449 | -0.02(-0.10%) |
Jan 25, 2024 | 19.80 | 19.84 | 19.80 | 19.84 | 395,175 | +0.07(+0.35%) |
Jan 24, 2024 | 19.85 | 19.85 | 19.76 | 19.77 | 405,513 | -0.02(-0.10%) |
Jan 23, 2024 | 19.82 | 19.82 | 19.78 | 19.79 | 496,733 | -0.03(-0.15%) |
Jan 22, 2024 | 19.84 | 19.84 | 19.81 | 19.82 | 400,290 | +0.03(+0.14%) |
Jan 19, 2024 | 19.78 | 19.79 | 19.74 | 19.79 | 620,336 | +0.00(+0.00%) |
Jan 18, 2024 | 19.83 | 19.83 | 19.78 | 19.79 | 316,766 | -0.01(-0.07%) |
Jan 17, 2024 | 19.79 | 19.84 | 19.77 | 19.81 | 218,498 | -0.05(-0.27%) |
Jan 16, 2024 | 19.95 | 19.95 | 19.84 | 19.86 | 263,913 | -0.09(-0.44%) |
Jan 12, 2024 | 19.96 | 19.97 | 19.91 | 19.95 | 470,660 | +0.04(+0.22%) |
Jan 11, 2024 | 19.84 | 19.91 | 19.82 | 19.90 | 700,766 | +0.09(+0.47%) |
Jan 10, 2024 | 19.88 | 19.88 | 19.81 | 19.81 | 694,436 | -0.01(-0.07%) |
Jan 09, 2024 | 19.82 | 19.85 | 19.78 | 19.83 | 1,098,771 | +0.02(+0.10%) |
Jan 08, 2024 | 19.76 | 19.83 | 19.76 | 19.81 | 471,938 | +0.05(+0.27%) |
Jan 05, 2024 | 19.74 | 19.84 | 19.73 | 19.75 | 705,248 | -0.03(-0.15%) |
Jan 04, 2024 | 19.78 | 19.79 | 19.75 | 19.78 | 425,531 | -0.04(-0.20%) |
Jan 03, 2024 | 19.79 | 19.83 | 19.76 | 19.82 | 2,038,969 | -0.00(-0.02%) |