Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.41 | 19.67 | 19.37 | 19.67 | 4,478 | +0.58(+3.04%) |
Mar 26, 2024 | 19.09 | 353 | -0.33(-1.72%) | |||
Mar 25, 2024 | 19.12 | 19.43 | 19.08 | 19.43 | 3,660 | +0.10(+0.51%) |
Mar 22, 2024 | 19.36 | 19.36 | 19.13 | 19.33 | 1,897 | +0.08(+0.41%) |
Mar 21, 2024 | 19.64 | 19.64 | 19.20 | 19.25 | 5,784 | -0.39(-2.00%) |
Mar 20, 2024 | 19.46 | 19.67 | 19.46 | 19.64 | 5,143 | +0.59(+3.09%) |
Mar 19, 2024 | 19.16 | 19.17 | 19.03 | 19.06 | 8,422 | +0.28(+1.47%) |
Mar 18, 2024 | 18.88 | 18.93 | 18.78 | 18.78 | 3,092 | -0.08(-0.42%) |
Mar 15, 2024 | 18.91 | 19.10 | 18.70 | 18.86 | 10,499 | -0.26(-1.34%) |
Mar 14, 2024 | 19.16 | 19.24 | 19.11 | 19.11 | 2,819 | -0.29(-1.47%) |
Mar 13, 2024 | 19.31 | 19.40 | 19.23 | 19.40 | 1,436 | +0.17(+0.87%) |
Mar 12, 2024 | 19.28 | 19.33 | 19.16 | 19.23 | 3,295 | +0.18(+0.93%) |
Mar 11, 2024 | 19.58 | 19.58 | 19.03 | 19.05 | 1,987 | +0.20(+1.04%) |
Mar 08, 2024 | 18.89 | 18.99 | 18.85 | 18.86 | 12,916 | +0.08(+0.42%) |
Mar 07, 2024 | 18.87 | 18.93 | 18.74 | 18.78 | 3,243 | +0.07(+0.37%) |
Mar 06, 2024 | 18.68 | 19.18 | 18.65 | 18.71 | 12,333 | +0.16(+0.85%) |
Mar 05, 2024 | 18.69 | 18.85 | 18.55 | 18.55 | 12,679 | +0.05(+0.27%) |
Mar 04, 2024 | 18.50 | 19.16 | 18.50 | 18.50 | 18,113 | +0.01(+0.05%) |
Mar 01, 2024 | 18.65 | 19.18 | 18.49 | 18.49 | 21,153 | -0.30(-1.57%) |
Feb 29, 2024 | 18.70 | 19.18 | 18.59 | 18.79 | 27,464 | +0.09(+0.47%) |
Feb 28, 2024 | 18.83 | 18.83 | 18.70 | 18.70 | 44,388 | +0.00(+0.00%) |
Feb 27, 2024 | 18.89 | 19.18 | 18.70 | 18.70 | 5,378 | -0.48(-2.51%) |
Feb 26, 2024 | 19.13 | 19.18 | 18.85 | 19.18 | 2,830 | -0.07(-0.36%) |
Feb 23, 2024 | 18.88 | 19.27 | 18.88 | 19.25 | 4,643 | +0.40(+2.14%) |
Feb 22, 2024 | 18.71 | 18.85 | 18.70 | 18.85 | 989 | +0.15(+0.79%) |
Feb 21, 2024 | 18.79 | 18.94 | 18.70 | 18.70 | 3,572 | -0.09(-0.47%) |
Feb 20, 2024 | 18.99 | 18.99 | 18.79 | 18.79 | 2,485 | -0.30(-1.55%) |
Feb 16, 2024 | 19.58 | 19.58 | 19.06 | 19.08 | 1,221 | +0.16(+0.83%) |
Feb 15, 2024 | 19.18 | 19.58 | 18.81 | 18.93 | 4,443 | -0.65(-3.32%) |
Feb 14, 2024 | 18.70 | 19.58 | 18.69 | 19.58 | 14,741 | +1.11(+6.01%) |
Feb 13, 2024 | 18.54 | 19.24 | 18.37 | 18.47 | 5,792 | -0.28(-1.50%) |
Feb 12, 2024 | 18.72 | 19.24 | 18.69 | 18.75 | 3,470 | +0.21(+1.15%) |
Feb 09, 2024 | 18.50 | 18.74 | 18.29 | 18.53 | 28,840 | +0.07(+0.37%) |
Feb 08, 2024 | 18.76 | 18.76 | 18.46 | 18.47 | 7,811 | -0.29(-1.55%) |
Feb 07, 2024 | 18.95 | 19.01 | 18.42 | 18.76 | 6,209 | +0.03(+0.15%) |
Feb 06, 2024 | 18.73 | 18.77 | 18.48 | 18.73 | 4,911 | +0.08(+0.42%) |
Feb 05, 2024 | 18.39 | 18.89 | 18.38 | 18.65 | 3,616 | +0.15(+0.84%) |
Feb 02, 2024 | 18.19 | 18.77 | 18.19 | 18.50 | 13,110 | +0.09(+0.47%) |
Feb 01, 2024 | 18.27 | 18.56 | 17.87 | 18.41 | 64,324 | +0.21(+1.17%) |
Jan 31, 2024 | 18.98 | 19.09 | 18.20 | 18.20 | 74,189 | -0.86(-4.52%) |
Jan 30, 2024 | 19.24 | 19.24 | 18.95 | 19.06 | 5,762 | -0.14(-0.71%) |
Jan 29, 2024 | 19.10 | 19.19 | 19.08 | 19.19 | 4,591 | +0.11(+0.56%) |
Jan 26, 2024 | 18.92 | 19.10 | 18.85 | 19.08 | 3,474 | -0.08(-0.40%) |
Jan 25, 2024 | 18.95 | 19.22 | 18.85 | 19.16 | 9,438 | -0.11(-0.54%) |
Jan 24, 2024 | 19.27 | 19.58 | 18.85 | 19.27 | 19,568 | +0.03(+0.14%) |
Jan 23, 2024 | 18.79 | 19.30 | 18.79 | 19.24 | 10,941 | +0.44(+2.37%) |
Jan 22, 2024 | 18.50 | 18.79 | 18.50 | 18.79 | 6,091 | +0.18(+0.99%) |
Jan 19, 2024 | 18.45 | 18.61 | 18.42 | 18.61 | 907 | +0.20(+1.10%) |
Jan 18, 2024 | 18.47 | 18.47 | 18.25 | 18.41 | 3,016 | -0.11(-0.58%) |
Jan 17, 2024 | 18.50 | 18.56 | 18.50 | 18.51 | 7,184 | -0.10(-0.52%) |
Jan 16, 2024 | 18.51 | 18.66 | 18.43 | 18.61 | 26,901 | +0.05(+0.26%) |
Jan 12, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 254 | -0.09(-0.47%) |
Jan 11, 2024 | 18.56 | 18.66 | 18.39 | 18.65 | 9,057 | +0.28(+1.53%) |
Jan 10, 2024 | 18.32 | 18.63 | 18.32 | 18.37 | 20,187 | +0.11(+0.58%) |
Jan 09, 2024 | 18.28 | 18.31 | 18.18 | 18.26 | 7,613 | +0.09(+0.48%) |
Jan 08, 2024 | 18.66 | 18.66 | 18.09 | 18.18 | 6,485 | -0.10(-0.53%) |
Jan 05, 2024 | 18.34 | 18.44 | 18.27 | 18.27 | 2,836 | -0.20(-1.06%) |
Jan 04, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 243 | +0.28(+1.55%) |
Jan 03, 2024 | 18.01 | 18.57 | 18.00 | 18.19 | 1,893 | +0.24(+1.35%) |