Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.83 | 20.33 | 19.54 | 19.54 | 1,790 | +0.07(+0.38%) |
Mar 27, 2024 | 19.42 | 19.46 | 19.42 | 19.46 | 654 | +0.12(+0.59%) |
Mar 26, 2024 | 19.42 | 19.46 | 19.35 | 19.35 | 3,572 | -0.02(-0.10%) |
Mar 25, 2024 | 19.47 | 19.48 | 19.37 | 19.37 | 4,183 | -0.05(-0.26%) |
Mar 22, 2024 | 19.62 | 19.62 | 19.36 | 19.42 | 4,998 | -0.10(-0.51%) |
Mar 21, 2024 | 19.58 | 19.62 | 19.52 | 19.52 | 6,888 | +0.23(+1.21%) |
Mar 20, 2024 | 18.99 | 19.34 | 18.98 | 19.29 | 11,082 | +0.28(+1.45%) |
Mar 19, 2024 | 18.82 | 19.04 | 18.79 | 19.01 | 17,822 | +0.11(+0.58%) |
Mar 18, 2024 | 18.93 | 18.98 | 18.90 | 18.90 | 1,152 | -0.03(-0.18%) |
Mar 15, 2024 | 18.93 | 19.01 | 18.93 | 18.93 | 945 | -0.02(-0.12%) |
Mar 14, 2024 | 19.34 | 19.36 | 18.87 | 18.96 | 12,698 | -0.35(-1.83%) |
Mar 13, 2024 | 19.35 | 19.40 | 19.29 | 19.31 | 4,092 | +0.01(+0.05%) |
Mar 12, 2024 | 19.10 | 19.31 | 19.10 | 19.30 | 5,210 | +0.21(+1.11%) |
Mar 11, 2024 | 19.06 | 19.15 | 19.06 | 19.09 | 3,242 | -0.23(-1.20%) |
Mar 08, 2024 | 19.66 | 19.66 | 19.30 | 19.32 | 7,594 | -0.14(-0.74%) |
Mar 07, 2024 | 19.46 | 19.49 | 19.46 | 19.46 | 27,867 | +0.14(+0.75%) |
Mar 06, 2024 | 19.35 | 19.42 | 19.26 | 19.32 | 28,415 | +0.19(+0.99%) |
Mar 05, 2024 | 19.36 | 19.36 | 19.04 | 19.13 | 29,698 | -0.24(-1.25%) |
Mar 04, 2024 | 19.48 | 19.53 | 19.37 | 19.37 | 6,222 | +0.07(+0.38%) |
Mar 01, 2024 | 19.03 | 19.30 | 19.03 | 19.30 | 73,049 | +0.23(+1.23%) |
Feb 29, 2024 | 19.13 | 19.13 | 18.98 | 19.07 | 55,924 | +0.23(+1.21%) |
Feb 28, 2024 | 18.90 | 18.90 | 18.84 | 18.84 | 1,331 | -0.04(-0.22%) |
Feb 27, 2024 | 18.84 | 18.90 | 18.84 | 18.88 | 587 | +0.21(+1.11%) |
Feb 26, 2024 | 18.69 | 18.70 | 18.65 | 18.67 | 2,891 | +0.19(+1.05%) |
Feb 23, 2024 | 18.54 | 18.54 | 18.48 | 18.48 | 2,013 | +0.02(+0.12%) |
Feb 22, 2024 | 18.48 | 18.48 | 18.46 | 18.46 | 1,286 | +0.46(+2.55%) |
Feb 21, 2024 | 17.96 | 18.00 | 17.96 | 18.00 | 503 | -0.22(-1.20%) |
Feb 20, 2024 | 18.22 | 18.23 | 18.14 | 18.22 | 3,256 | -0.33(-1.80%) |
Feb 16, 2024 | 18.76 | 18.76 | 18.55 | 18.55 | 314 | -0.16(-0.84%) |
Feb 15, 2024 | 18.57 | 18.72 | 18.57 | 18.71 | 6,846 | +0.32(+1.73%) |
Feb 14, 2024 | 18.11 | 18.40 | 18.11 | 18.39 | 35,520 | +0.48(+2.68%) |
Feb 13, 2024 | 17.93 | 18.05 | 17.89 | 17.91 | 3,267 | -0.48(-2.59%) |
Feb 12, 2024 | 18.50 | 18.52 | 18.38 | 18.38 | 38,795 | +0.05(+0.26%) |
Feb 09, 2024 | 18.35 | 18.35 | 18.33 | 18.34 | 659 | +0.34(+1.87%) |
Feb 08, 2024 | 17.81 | 18.00 | 17.80 | 18.00 | 4,227 | +0.29(+1.63%) |
Feb 07, 2024 | 17.75 | 17.79 | 17.71 | 17.71 | 33,126 | +0.11(+0.62%) |
Feb 06, 2024 | 17.45 | 17.60 | 17.45 | 17.60 | 689 | +0.04(+0.22%) |
Feb 05, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 150 | -0.07(-0.38%) |
Feb 02, 2024 | 17.57 | 17.64 | 17.57 | 17.63 | 655 | +0.10(+0.56%) |
Feb 01, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 708 | +0.32(+1.89%) |
Jan 31, 2024 | 17.42 | 17.43 | 17.21 | 17.21 | 476 | -0.29(-1.66%) |
Jan 30, 2024 | 17.52 | 17.52 | 17.44 | 17.50 | 849 | -0.04(-0.25%) |
Jan 29, 2024 | 17.28 | 17.54 | 17.28 | 17.54 | 1,139 | +0.29(+1.65%) |
Jan 26, 2024 | 17.24 | 17.25 | 17.24 | 17.25 | 706 | +0.02(+0.11%) |
Jan 25, 2024 | 17.38 | 17.39 | 17.20 | 17.23 | 4,000 | +0.07(+0.39%) |
Jan 24, 2024 | 17.18 | 17.20 | 17.17 | 17.17 | 1,866 | -0.16(-0.92%) |
Jan 23, 2024 | 17.29 | 17.34 | 17.29 | 17.33 | 752 | -0.01(-0.07%) |
Jan 22, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 191 | +0.31(+1.82%) |
Jan 19, 2024 | 16.82 | 17.03 | 16.82 | 17.03 | 1,684 | +0.20(+1.20%) |
Jan 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 39 | +0.13(+0.79%) |
Jan 17, 2024 | 16.67 | 16.70 | 16.67 | 16.70 | 471 | -0.10(-0.57%) |
Jan 16, 2024 | 16.77 | 16.79 | 16.77 | 16.79 | 926 | -0.05(-0.32%) |
Jan 12, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | +0.07(+0.39%) |
Jan 11, 2024 | 16.77 | 16.80 | 16.59 | 16.78 | 1,365 | +0.01(+0.03%) |
Jan 10, 2024 | 16.72 | 16.78 | 16.71 | 16.78 | 719 | +0.04(+0.25%) |
Jan 09, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 78 | +0.04(+0.24%) |
Jan 08, 2024 | 16.60 | 16.69 | 16.60 | 16.69 | 1,609 | +0.36(+2.17%) |
Jan 05, 2024 | 16.38 | 16.44 | 16.34 | 16.34 | 1,941 | -0.03(-0.20%) |
Jan 04, 2024 | 16.44 | 16.44 | 16.37 | 16.37 | 869 | +0.03(+0.19%) |
Jan 03, 2024 | 16.38 | 16.38 | 16.34 | 16.34 | 535 | -0.42(-2.50%) |