Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.50 | 19.50 | 19.25 | 19.25 | 1,817 | -0.08(-0.41%) |
Mar 27, 2024 | 19.60 | 19.65 | 19.30 | 19.33 | 4,822 | -0.26(-1.33%) |
Mar 26, 2024 | 19.34 | 19.60 | 19.33 | 19.59 | 7,535 | +0.34(+1.77%) |
Mar 25, 2024 | 19.43 | 19.54 | 19.21 | 19.25 | 12,679 | -0.05(-0.26%) |
Mar 22, 2024 | 19.35 | 19.37 | 19.25 | 19.30 | 2,634 | -0.01(-0.05%) |
Mar 21, 2024 | 19.31 | 19.58 | 19.31 | 19.31 | 1,881 | -0.33(-1.69%) |
Mar 20, 2024 | 19.30 | 19.64 | 19.30 | 19.64 | 727 | -0.02(-0.12%) |
Mar 19, 2024 | 19.27 | 19.66 | 19.26 | 19.66 | 2,062 | +0.24(+1.22%) |
Mar 18, 2024 | 19.38 | 19.43 | 19.38 | 19.43 | 606 | -0.08(-0.39%) |
Mar 15, 2024 | 19.50 | 19.50 | 19.29 | 19.50 | 1,025 | +0.02(+0.13%) |
Mar 14, 2024 | 19.43 | 19.48 | 19.43 | 19.48 | 942 | +0.18(+0.93%) |
Mar 13, 2024 | 19.71 | 19.71 | 19.30 | 19.30 | 748 | -0.22(-1.15%) |
Mar 07, 2024 | 19.52 | 72 | +0.04(+0.23%) | |||
Mar 05, 2024 | 19.48 | 0 | +0.11(+0.54%) | |||
Mar 04, 2024 | 19.39 | 19.39 | 19.38 | 19.38 | 510 | +0.07(+0.39%) |
Mar 01, 2024 | 19.42 | 19.55 | 19.30 | 19.30 | 3,706 | -0.19(-0.97%) |
Feb 29, 2024 | 19.45 | 19.50 | 19.41 | 19.49 | 2,662 | -0.02(-0.13%) |
Feb 28, 2024 | 19.40 | 19.51 | 19.40 | 19.51 | 1,050 | +0.48(+2.52%) |
Feb 27, 2024 | 19.04 | 19.04 | 19.03 | 19.03 | 1,702 | -0.08(-0.43%) |
Feb 26, 2024 | 19.57 | 19.57 | 19.12 | 19.12 | 583 | +0.03(+0.18%) |
Feb 23, 2024 | 19.02 | 19.08 | 19.02 | 19.08 | 671 | +0.15(+0.77%) |
Feb 21, 2024 | 18.94 | 120 | -1.11(-5.54%) | |||
Feb 16, 2024 | 20.05 | 55 | +1.30(+6.96%) | |||
Feb 14, 2024 | 18.74 | 58 | -0.24(-1.28%) | |||
Feb 13, 2024 | 18.70 | 18.99 | 18.70 | 18.99 | 390 | -0.10(-0.51%) |
Feb 12, 2024 | 18.92 | 19.13 | 18.92 | 19.08 | 2,849 | +0.25(+1.34%) |
Feb 09, 2024 | 18.91 | 19.12 | 18.64 | 18.83 | 4,592 | +0.12(+0.65%) |
Feb 08, 2024 | 18.64 | 18.71 | 18.64 | 18.71 | 1,232 | +0.01(+0.08%) |
Feb 07, 2024 | 18.65 | 18.76 | 18.64 | 18.69 | 4,650 | -0.28(-1.49%) |
Feb 06, 2024 | 18.64 | 18.99 | 18.64 | 18.98 | 13,693 | +0.01(+0.05%) |
Feb 05, 2024 | 19.01 | 19.01 | 18.69 | 18.97 | 1,884 | -0.05(-0.26%) |
Feb 02, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 126 | +0.00(+0.03%) |
Feb 01, 2024 | 18.99 | 19.01 | 18.86 | 19.01 | 1,332 | -0.00(-0.03%) |
Jan 31, 2024 | 19.01 | 19.08 | 18.89 | 19.01 | 3,353 | -0.01(-0.04%) |
Jan 30, 2024 | 18.98 | 19.02 | 18.97 | 19.02 | 2,827 | +0.23(+1.23%) |
Jan 29, 2024 | 18.96 | 19.02 | 18.79 | 18.79 | 12,508 | -0.17(-0.87%) |
Jan 26, 2024 | 18.74 | 18.97 | 18.74 | 18.96 | 2,556 | -0.01(-0.05%) |
Jan 25, 2024 | 18.70 | 18.99 | 18.70 | 18.97 | 2,584 | +0.37(+1.99%) |
Jan 24, 2024 | 19.07 | 19.08 | 18.60 | 18.60 | 5,858 | -0.24(-1.29%) |
Jan 22, 2024 | 18.84 | 65 | -0.17(-0.90%) | |||
Jan 19, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 514 | -0.12(-0.64%) |
Jan 18, 2024 | 18.87 | 19.22 | 18.87 | 19.13 | 2,208 | -0.34(-1.75%) |
Jan 17, 2024 | 19.75 | 19.75 | 19.47 | 19.47 | 1,702 | -0.08(-0.40%) |
Jan 16, 2024 | 19.62 | 19.57 | 19.52 | 19.55 | 5,310 | -0.07(-0.35%) |
Jan 11, 2024 | 19.62 | 0 | -0.39(-1.95%) | |||
Jan 08, 2024 | 20.01 | 16 | +0.04(+0.19%) | |||
Jan 05, 2024 | 19.98 | 20.15 | 19.97 | 19.97 | 8,548 | +0.16(+0.79%) |
Jan 04, 2024 | 20.25 | 20.25 | 19.62 | 19.81 | 6,088 | -0.44(-2.16%) |
Jan 03, 2024 | 20.26 | 20.59 | 20.25 | 20.25 | 4,894 | -0.01(-0.05%) |