Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.16 | 19.14 | 19.14 | 19.15 | 820,704 | -0.02(-0.10%) |
Mar 27, 2024 | 19.15 | 19.17 | 19.14 | 19.17 | 1,029,182 | +0.02(+0.10%) |
Mar 26, 2024 | 19.14 | 19.15 | 19.13 | 19.15 | 971,261 | +0.00(+0.00%) |
Mar 25, 2024 | 19.16 | 19.16 | 19.14 | 19.15 | 560,584 | -0.00(-0.03%) |
Mar 22, 2024 | 19.16 | 19.16 | 19.14 | 19.15 | 702,321 | +0.01(+0.08%) |
Mar 21, 2024 | 19.13 | 19.15 | 19.13 | 19.14 | 870,923 | -0.00(-0.02%) |
Mar 20, 2024 | 19.11 | 19.15 | 19.10 | 19.14 | 750,111 | +0.03(+0.15%) |
Mar 19, 2024 | 19.10 | 19.11 | 19.09 | 19.11 | 533,725 | +0.02(+0.13%) |
Mar 18, 2024 | 19.09 | 19.13 | 19.08 | 19.09 | 661,192 | +0.01(+0.05%) |
Mar 15, 2024 | 19.09 | 19.09 | 19.07 | 19.08 | 511,451 | -0.00(-0.03%) |
Mar 14, 2024 | 19.10 | 19.11 | 19.08 | 19.08 | 928,939 | -0.02(-0.13%) |
Mar 13, 2024 | 19.11 | 19.13 | 19.10 | 19.11 | 1,473,448 | +0.00(+0.00%) |
Mar 12, 2024 | 19.12 | 19.12 | 18.99 | 19.11 | 1,386,700 | -0.02(-0.10%) |
Mar 11, 2024 | 19.14 | 19.14 | 19.12 | 19.13 | 401,105 | -0.02(-0.10%) |
Mar 08, 2024 | 19.16 | 19.17 | 19.14 | 19.15 | 609,878 | +0.02(+0.13%) |
Mar 07, 2024 | 19.12 | 19.13 | 19.09 | 19.12 | 636,580 | +0.03(+0.18%) |
Mar 06, 2024 | 19.11 | 19.12 | 19.09 | 19.09 | 603,161 | -0.01(-0.05%) |
Mar 05, 2024 | 19.10 | 19.11 | 19.08 | 19.10 | 590,350 | +0.01(+0.08%) |
Mar 04, 2024 | 19.08 | 19.09 | 19.07 | 19.08 | 885,904 | -0.01(-0.08%) |
Mar 01, 2024 | 19.05 | 19.10 | 19.04 | 19.10 | 719,221 | +0.06(+0.31%) |
Feb 29, 2024 | 19.05 | 19.07 | 19.03 | 19.04 | 780,779 | -0.01(-0.08%) |
Feb 28, 2024 | 19.05 | 19.06 | 19.02 | 19.05 | 3,717,046 | +0.01(+0.08%) |
Feb 27, 2024 | 19.03 | 19.05 | 19.03 | 19.04 | 851,651 | +0.01(+0.05%) |
Feb 26, 2024 | 19.04 | 19.04 | 19.02 | 19.03 | 631,400 | -0.02(-0.10%) |
Feb 23, 2024 | 19.05 | 19.06 | 19.04 | 19.05 | 834,709 | +0.00(+0.00%) |
Feb 22, 2024 | 19.03 | 19.05 | 19.03 | 19.05 | 540,481 | -0.01(-0.05%) |
Feb 21, 2024 | 19.07 | 19.07 | 19.04 | 19.06 | 579,616 | +0.00(+0.00%) |
Feb 20, 2024 | 19.08 | 19.08 | 19.05 | 19.06 | 1,056,371 | +0.02(+0.10%) |
Feb 16, 2024 | 19.04 | 19.05 | 19.02 | 19.04 | 931,437 | -0.04(-0.21%) |
Feb 15, 2024 | 19.08 | 19.09 | 19.06 | 19.08 | 2,792,464 | +0.02(+0.10%) |
Feb 14, 2024 | 19.04 | 19.06 | 19.03 | 19.06 | 1,102,027 | +0.04(+0.21%) |
Feb 13, 2024 | 19.04 | 19.04 | 19.00 | 19.02 | 1,737,730 | -0.07(-0.36%) |
Feb 12, 2024 | 19.09 | 19.09 | 19.05 | 19.09 | 2,517,747 | +0.01(+0.05%) |
Feb 09, 2024 | 19.06 | 19.08 | 19.06 | 19.08 | 725,262 | +0.00(+0.00%) |
Feb 08, 2024 | 19.09 | 19.09 | 19.07 | 19.08 | 1,027,987 | -0.01(-0.08%) |
Feb 07, 2024 | 19.09 | 19.11 | 19.08 | 19.09 | 1,851,442 | +0.01(+0.08%) |
Feb 06, 2024 | 19.07 | 19.11 | 19.06 | 19.08 | 930,131 | +0.01(+0.08%) |
Feb 05, 2024 | 19.07 | 19.08 | 19.04 | 19.06 | 707,327 | -0.04(-0.23%) |
Feb 02, 2024 | 19.08 | 19.11 | 19.07 | 19.11 | 1,730,738 | -0.04(-0.23%) |
Feb 01, 2024 | 19.15 | 19.16 | 19.12 | 19.15 | 963,846 | +0.03(+0.18%) |
Jan 31, 2024 | 19.12 | 19.15 | 19.11 | 19.12 | 805,913 | +0.03(+0.18%) |
Jan 30, 2024 | 19.10 | 19.11 | 19.07 | 19.08 | 2,549,245 | -0.01(-0.05%) |
Jan 29, 2024 | 19.09 | 19.10 | 19.07 | 19.09 | 925,038 | +0.02(+0.13%) |
Jan 26, 2024 | 19.08 | 19.09 | 19.06 | 19.07 | 921,135 | -0.01(-0.08%) |
Jan 25, 2024 | 19.07 | 19.09 | 19.05 | 19.08 | 986,050 | +0.04(+0.21%) |
Jan 24, 2024 | 19.09 | 19.09 | 19.04 | 19.04 | 665,354 | -0.00(-0.03%) |
Jan 23, 2024 | 19.04 | 19.05 | 19.03 | 19.05 | 1,182,624 | +0.00(+0.00%) |
Jan 22, 2024 | 19.07 | 19.07 | 19.04 | 19.05 | 825,223 | +0.01(+0.08%) |
Jan 19, 2024 | 19.04 | 19.04 | 19.02 | 19.03 | 840,854 | -0.02(-0.10%) |
Jan 18, 2024 | 19.06 | 19.06 | 19.04 | 19.05 | 1,228,911 | +0.01(+0.08%) |
Jan 17, 2024 | 19.06 | 19.06 | 19.04 | 19.04 | 1,177,665 | -0.05(-0.28%) |
Jan 16, 2024 | 19.15 | 19.15 | 19.08 | 19.09 | 847,566 | -0.03(-0.18%) |
Jan 12, 2024 | 19.13 | 19.14 | 19.12 | 19.13 | 1,490,155 | +0.05(+0.26%) |
Jan 11, 2024 | 19.04 | 19.09 | 19.03 | 19.08 | 976,461 | +0.05(+0.26%) |
Jan 10, 2024 | 19.04 | 19.05 | 19.02 | 19.03 | 694,013 | +0.01(+0.08%) |
Jan 09, 2024 | 19.00 | 19.03 | 18.99 | 19.01 | 1,380,739 | +0.01(+0.05%) |
Jan 08, 2024 | 19.00 | 19.03 | 18.99 | 19.00 | 710,120 | +0.01(+0.08%) |
Jan 05, 2024 | 18.97 | 19.03 | 18.97 | 18.99 | 1,034,285 | +0.00(+0.00%) |
Jan 04, 2024 | 18.99 | 19.00 | 18.98 | 18.99 | 1,210,708 | -0.02(-0.10%) |
Jan 03, 2024 | 19.00 | 19.01 | 18.96 | 19.01 | 987,882 | -0.01(-0.05%) |