Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.02 | 20.11 | 19.93 | 20.01 | 197,341 | -0.01(-0.05%) |
Mar 27, 2024 | 20.03 | 20.13 | 19.93 | 20.02 | 90,640 | -0.01(-0.05%) |
Mar 26, 2024 | 20.12 | 20.22 | 20.03 | 20.03 | 72,490 | -0.09(-0.44%) |
Mar 25, 2024 | 20.14 | 20.17 | 20.03 | 20.12 | 75,890 | -0.05(-0.25%) |
Mar 22, 2024 | 20.22 | 20.22 | 20.04 | 20.17 | 55,252 | +0.05(+0.25%) |
Mar 21, 2024 | 20.29 | 20.31 | 20.11 | 20.12 | 65,621 | -0.03(-0.15%) |
Mar 20, 2024 | 19.95 | 20.18 | 19.84 | 20.15 | 101,422 | +0.24(+1.22%) |
Mar 19, 2024 | 19.83 | 19.92 | 19.65 | 19.91 | 100,969 | +0.13(+0.65%) |
Mar 18, 2024 | 19.83 | 19.96 | 19.75 | 19.78 | 73,652 | +0.11(+0.55%) |
Mar 15, 2024 | 19.94 | 19.94 | 19.65 | 19.67 | 74,351 | -0.36(-1.77%) |
Mar 14, 2024 | 20.13 | 20.26 | 19.93 | 20.03 | 66,974 | -0.10(-0.49%) |
Mar 13, 2024 | 20.32 | 20.35 | 20.09 | 20.12 | 76,909 | -0.17(-0.83%) |
Mar 12, 2024 | 20.10 | 20.30 | 19.99 | 20.29 | 126,254 | +0.31(+1.53%) |
Mar 11, 2024 | 20.01 | 20.06 | 19.95 | 19.99 | 71,482 | -0.09(-0.44%) |
Mar 08, 2024 | 20.22 | 20.28 | 20.03 | 20.07 | 47,816 | -0.09(-0.44%) |
Mar 07, 2024 | 19.92 | 20.21 | 19.92 | 20.16 | 95,771 | +0.30(+1.49%) |
Mar 06, 2024 | 19.94 | 20.00 | 19.84 | 19.87 | 73,908 | +0.01(+0.05%) |
Mar 05, 2024 | 20.05 | 20.05 | 19.76 | 19.86 | 62,844 | -0.22(-1.08%) |
Mar 04, 2024 | 20.28 | 20.28 | 20.04 | 20.07 | 81,536 | +0.01(+0.05%) |
Mar 01, 2024 | 19.82 | 20.11 | 19.79 | 20.06 | 104,461 | +0.30(+1.50%) |
Feb 29, 2024 | 19.78 | 19.82 | 19.69 | 19.77 | 67,654 | +0.09(+0.45%) |
Feb 28, 2024 | 19.70 | 19.71 | 19.61 | 19.68 | 46,199 | -0.02(-0.10%) |
Feb 27, 2024 | 19.73 | 19.78 | 19.65 | 19.70 | 66,122 | +0.00(+0.00%) |
Feb 26, 2024 | 19.74 | 19.81 | 19.67 | 19.70 | 60,883 | -0.03(-0.15%) |
Feb 23, 2024 | 19.81 | 19.95 | 19.70 | 19.73 | 87,436 | +0.06(+0.30%) |
Feb 22, 2024 | 19.62 | 19.70 | 19.58 | 19.67 | 90,454 | +0.37(+1.94%) |
Feb 21, 2024 | 19.32 | 19.37 | 19.21 | 19.30 | 77,927 | -0.04(-0.23%) |
Feb 20, 2024 | 19.49 | 19.58 | 19.26 | 19.34 | 74,498 | -0.25(-1.25%) |
Feb 16, 2024 | 19.69 | 19.75 | 19.57 | 19.58 | 56,852 | -0.14(-0.70%) |
Feb 15, 2024 | 19.81 | 19.81 | 19.65 | 19.72 | 50,039 | -0.04(-0.20%) |
Feb 14, 2024 | 19.57 | 19.76 | 19.57 | 19.76 | 56,606 | +0.26(+1.36%) |
Feb 13, 2024 | 19.50 | 19.59 | 19.39 | 19.50 | 79,460 | -0.26(-1.34%) |
Feb 12, 2024 | 19.71 | 19.81 | 19.65 | 19.76 | 60,677 | +0.12(+0.60%) |
Feb 09, 2024 | 19.47 | 19.65 | 19.40 | 19.64 | 120,443 | +0.23(+1.16%) |
Feb 08, 2024 | 19.53 | 19.53 | 19.39 | 19.42 | 83,224 | -0.02(-0.10%) |
Feb 07, 2024 | 19.30 | 19.46 | 19.21 | 19.44 | 87,910 | +0.25(+1.28%) |
Feb 06, 2024 | 19.07 | 19.19 | 18.99 | 19.19 | 132,786 | +0.12(+0.62%) |
Feb 05, 2024 | 19.04 | 19.09 | 18.90 | 19.07 | 93,833 | +0.05(+0.26%) |
Feb 02, 2024 | 18.94 | 19.13 | 18.90 | 19.03 | 145,217 | +0.16(+0.83%) |
Feb 01, 2024 | 18.66 | 18.90 | 18.66 | 18.87 | 101,999 | +0.25(+1.37%) |
Jan 31, 2024 | 19.13 | 19.17 | 18.59 | 18.61 | 164,305 | -0.52(-2.72%) |
Jan 30, 2024 | 19.07 | 19.14 | 19.03 | 19.13 | 82,792 | +0.02(+0.10%) |
Jan 29, 2024 | 18.95 | 19.11 | 18.90 | 19.11 | 91,602 | +0.23(+1.19%) |
Jan 26, 2024 | 19.12 | 19.26 | 18.81 | 18.89 | 85,416 | -0.24(-1.23%) |
Jan 25, 2024 | 18.99 | 19.15 | 18.93 | 19.12 | 106,568 | +0.15(+0.78%) |
Jan 24, 2024 | 18.85 | 19.02 | 18.85 | 18.98 | 81,421 | +0.19(+0.99%) |
Jan 23, 2024 | 18.74 | 18.86 | 18.70 | 18.79 | 67,638 | -0.05(-0.26%) |
Jan 22, 2024 | 18.91 | 18.96 | 18.83 | 18.84 | 55,275 | +0.04(+0.24%) |
Jan 19, 2024 | 18.72 | 18.85 | 18.67 | 18.80 | 112,263 | +0.22(+1.21%) |
Jan 18, 2024 | 18.58 | 18.67 | 18.49 | 18.57 | 85,487 | +0.06(+0.32%) |
Jan 17, 2024 | 18.25 | 18.52 | 18.15 | 18.51 | 112,290 | +0.24(+1.33%) |
Jan 16, 2024 | 18.40 | 18.43 | 18.22 | 18.27 | 106,581 | -0.07(-0.37%) |
Jan 12, 2024 | 18.29 | 18.42 | 18.27 | 18.34 | 73,100 | +0.05(+0.27%) |
Jan 11, 2024 | 18.33 | 18.36 | 18.13 | 18.29 | 103,320 | +0.04(+0.21%) |
Jan 10, 2024 | 18.13 | 18.30 | 18.03 | 18.25 | 71,116 | +0.17(+0.92%) |
Jan 09, 2024 | 18.02 | 18.14 | 17.98 | 18.08 | 67,433 | +0.04(+0.22%) |
Jan 08, 2024 | 17.86 | 18.07 | 17.86 | 18.04 | 97,619 | +0.31(+1.76%) |
Jan 05, 2024 | 17.87 | 17.96 | 17.70 | 17.73 | 71,106 | -0.09(-0.49%) |
Jan 04, 2024 | 17.74 | 17.90 | 17.63 | 17.82 | 64,466 | +0.02(+0.11%) |
Jan 03, 2024 | 17.83 | 17.92 | 17.79 | 17.80 | 112,716 | -0.14(-0.76%) |