Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.56 | 19.51 | 19.51 | 19.40 | 1,234,169 | -0.14(-0.71%) |
Mar 27, 2024 | 19.29 | 19.56 | 19.24 | 19.53 | 431,358 | +0.34(+1.76%) |
Mar 26, 2024 | 19.59 | 19.59 | 19.09 | 19.20 | 747,419 | -0.33(-1.68%) |
Mar 25, 2024 | 19.49 | 19.70 | 19.46 | 19.52 | 404,565 | +0.12(+0.61%) |
Mar 22, 2024 | 19.60 | 19.62 | 19.39 | 19.41 | 538,019 | -0.15(-0.76%) |
Mar 21, 2024 | 19.73 | 19.88 | 19.50 | 19.55 | 599,839 | -0.10(-0.50%) |
Mar 20, 2024 | 19.64 | 19.69 | 19.41 | 19.65 | 382,578 | +0.04(+0.20%) |
Mar 19, 2024 | 19.22 | 19.61 | 19.05 | 19.61 | 461,628 | +0.42(+2.17%) |
Mar 18, 2024 | 19.46 | 19.54 | 19.20 | 19.20 | 484,111 | -0.28(-1.43%) |
Mar 15, 2024 | 19.31 | 19.53 | 19.21 | 19.48 | 1,115,819 | +0.06(+0.31%) |
Mar 14, 2024 | 19.69 | 19.71 | 19.34 | 19.42 | 401,561 | -0.35(-1.76%) |
Mar 13, 2024 | 19.68 | 19.83 | 19.66 | 19.76 | 806,372 | +0.09(+0.45%) |
Mar 12, 2024 | 19.52 | 19.70 | 19.44 | 19.67 | 510,472 | +0.13(+0.66%) |
Mar 11, 2024 | 19.33 | 19.56 | 19.30 | 19.54 | 328,102 | +0.19(+0.97%) |
Mar 08, 2024 | 19.54 | 19.62 | 19.24 | 19.36 | 757,103 | +0.00(+0.00%) |
Mar 07, 2024 | 19.85 | 19.87 | 19.32 | 19.36 | 777,509 | -0.39(-1.96%) |
Mar 06, 2024 | 19.32 | 19.79 | 19.22 | 19.74 | 724,344 | +0.58(+3.00%) |
Mar 05, 2024 | 19.35 | 19.42 | 19.13 | 19.17 | 1,108,790 | -0.23(-1.18%) |
Mar 04, 2024 | 19.35 | 19.45 | 19.14 | 19.40 | 615,989 | +0.06(+0.31%) |
Mar 01, 2024 | 18.31 | 19.45 | 18.22 | 19.34 | 1,294,681 | +1.06(+5.81%) |
Feb 29, 2024 | 18.41 | 18.82 | 17.95 | 18.28 | 766,129 | +0.03(+0.16%) |
Feb 28, 2024 | 18.16 | 18.32 | 18.09 | 18.25 | 673,136 | -0.03(-0.16%) |
Feb 27, 2024 | 18.48 | 18.59 | 18.28 | 18.28 | 876,295 | -0.16(-0.86%) |
Feb 26, 2024 | 18.45 | 18.48 | 18.28 | 18.43 | 648,700 | +0.00(+0.00%) |
Feb 23, 2024 | 18.32 | 18.57 | 18.15 | 18.43 | 569,577 | +0.09(+0.49%) |
Feb 22, 2024 | 18.54 | 18.93 | 18.26 | 18.34 | 1,210,442 | -0.10(-0.54%) |
Feb 21, 2024 | 18.06 | 18.46 | 17.97 | 18.44 | 1,018,753 | +0.47(+2.59%) |
Feb 20, 2024 | 17.79 | 18.04 | 17.79 | 17.98 | 1,144,160 | +0.18(+1.00%) |
Feb 16, 2024 | 17.34 | 17.84 | 17.17 | 17.80 | 1,139,778 | +0.46(+2.63%) |
Feb 15, 2024 | 17.28 | 17.40 | 17.15 | 17.34 | 2,101,117 | +0.14(+0.81%) |
Feb 14, 2024 | 17.05 | 17.28 | 16.97 | 17.20 | 1,258,354 | +0.15(+0.87%) |
Feb 13, 2024 | 17.00 | 17.13 | 16.79 | 17.06 | 1,193,083 | -0.14(-0.81%) |
Feb 12, 2024 | 17.01 | 17.31 | 16.99 | 17.19 | 810,753 | +0.18(+1.05%) |
Feb 09, 2024 | 17.16 | 17.16 | 16.95 | 17.02 | 602,234 | -0.19(-1.10%) |
Feb 08, 2024 | 17.23 | 17.55 | 17.15 | 17.20 | 681,610 | +0.07(+0.41%) |
Feb 07, 2024 | 17.38 | 17.50 | 17.13 | 17.14 | 599,981 | -0.26(-1.47%) |
Feb 06, 2024 | 17.29 | 17.60 | 17.21 | 17.39 | 317,148 | +0.00(+0.00%) |
Feb 05, 2024 | 17.94 | 17.94 | 17.36 | 17.39 | 299,254 | -0.49(-2.75%) |
Feb 02, 2024 | 18.23 | 18.26 | 17.77 | 17.88 | 739,760 | -0.37(-2.05%) |
Feb 01, 2024 | 17.73 | 18.26 | 17.66 | 18.26 | 449,858 | +0.57(+3.22%) |
Jan 31, 2024 | 17.88 | 18.01 | 17.63 | 17.69 | 530,214 | +0.00(+0.00%) |
Jan 30, 2024 | 17.84 | 17.89 | 17.63 | 17.69 | 356,712 | -0.14(-0.77%) |
Jan 29, 2024 | 17.35 | 17.88 | 17.26 | 17.82 | 858,699 | +0.54(+3.13%) |
Jan 26, 2024 | 17.11 | 17.29 | 17.00 | 17.28 | 381,670 | +0.25(+1.44%) |
Jan 25, 2024 | 17.08 | 17.15 | 16.88 | 17.04 | 290,702 | +0.02(+0.12%) |
Jan 24, 2024 | 17.34 | 17.34 | 17.00 | 17.02 | 298,138 | -0.20(-1.14%) |
Jan 23, 2024 | 17.38 | 17.47 | 17.11 | 17.21 | 311,991 | -0.05(-0.28%) |
Jan 22, 2024 | 17.37 | 17.48 | 17.17 | 17.26 | 421,308 | -0.11(-0.62%) |
Jan 19, 2024 | 17.54 | 17.54 | 17.21 | 17.37 | 469,443 | -0.15(-0.84%) |
Jan 18, 2024 | 17.50 | 17.53 | 17.30 | 17.52 | 485,151 | +0.06(+0.34%) |
Jan 17, 2024 | 17.52 | 17.87 | 17.34 | 17.46 | 1,013,910 | -0.24(-1.33%) |
Jan 16, 2024 | 17.44 | 17.71 | 17.36 | 17.70 | 656,162 | +0.15(+0.84%) |
Jan 12, 2024 | 17.86 | 17.86 | 17.49 | 17.55 | 478,959 | +0.01(+0.06%) |
Jan 11, 2024 | 17.57 | 17.63 | 17.41 | 17.54 | 524,222 | -0.10(-0.56%) |
Jan 10, 2024 | 17.51 | 17.66 | 17.45 | 17.64 | 271,202 | +0.03(+0.17%) |
Jan 09, 2024 | 17.57 | 17.71 | 17.54 | 17.61 | 473,839 | +0.00(+0.00%) |
Jan 08, 2024 | 17.41 | 17.71 | 17.37 | 17.61 | 462,545 | +0.20(+1.13%) |
Jan 05, 2024 | 17.22 | 17.46 | 17.17 | 17.41 | 428,168 | +0.19(+1.08%) |
Jan 04, 2024 | 17.06 | 17.33 | 17.06 | 17.22 | 1,047,832 | +0.16(+0.92%) |
Jan 03, 2024 | 16.97 | 17.10 | 16.82 | 17.07 | 589,514 | +0.10(+0.58%) |