Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.36 | 19.36 | 19.28 | 19.31 | 1,458 | +0.05(+0.28%) |
Mar 27, 2024 | 19.06 | 19.25 | 19.05 | 19.25 | 1,370 | +0.40(+2.13%) |
Mar 26, 2024 | 18.97 | 19.02 | 18.85 | 18.85 | 2,589 | -0.15(-0.78%) |
Mar 25, 2024 | 19.16 | 19.16 | 18.99 | 19.00 | 1,738 | +0.01(+0.05%) |
Mar 22, 2024 | 18.87 | 18.99 | 18.85 | 18.99 | 865 | -0.20(-1.04%) |
Mar 21, 2024 | 19.24 | 19.27 | 19.19 | 19.19 | 7,145 | +0.11(+0.56%) |
Mar 20, 2024 | 18.80 | 19.13 | 18.78 | 19.08 | 90,753 | +0.30(+1.62%) |
Mar 19, 2024 | 18.65 | 18.83 | 18.65 | 18.78 | 2,032 | +0.02(+0.09%) |
Mar 18, 2024 | 18.87 | 18.90 | 18.71 | 18.76 | 4,533 | +0.03(+0.18%) |
Mar 15, 2024 | 18.71 | 18.73 | 18.69 | 18.73 | 2,411 | +0.19(+1.04%) |
Mar 14, 2024 | 18.77 | 18.77 | 18.48 | 18.54 | 2,573 | -0.28(-1.51%) |
Mar 13, 2024 | 18.98 | 18.98 | 18.82 | 18.82 | 577 | -0.08(-0.41%) |
Mar 12, 2024 | 18.83 | 18.90 | 18.83 | 18.90 | 1,694 | +0.11(+0.60%) |
Mar 11, 2024 | 18.98 | 18.98 | 18.75 | 18.78 | 4,208 | -0.05(-0.24%) |
Mar 08, 2024 | 19.03 | 19.11 | 18.83 | 18.83 | 1,391 | -0.06(-0.34%) |
Mar 07, 2024 | 18.88 | 18.93 | 18.82 | 18.89 | 792 | +0.24(+1.27%) |
Mar 06, 2024 | 18.67 | 18.77 | 18.66 | 18.66 | 630 | +0.15(+0.80%) |
Mar 05, 2024 | 18.64 | 18.64 | 18.45 | 18.51 | 3,908 | -0.19(-1.02%) |
Mar 04, 2024 | 19.00 | 19.00 | 18.68 | 18.70 | 2,888 | -0.35(-1.82%) |
Mar 01, 2024 | 19.02 | 19.11 | 19.02 | 19.05 | 1,480 | +0.04(+0.23%) |
Feb 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 50 | +0.22(+1.15%) |
Feb 28, 2024 | 18.89 | 18.89 | 18.79 | 18.79 | 5,143 | -0.07(-0.37%) |
Feb 27, 2024 | 18.86 | 18.87 | 18.80 | 18.85 | 3,853 | +0.30(+1.64%) |
Feb 26, 2024 | 18.46 | 18.57 | 18.46 | 18.55 | 50,576 | +0.34(+1.84%) |
Feb 23, 2024 | 18.17 | 18.23 | 18.17 | 18.21 | 902 | -0.04(-0.25%) |
Feb 22, 2024 | 18.24 | 18.26 | 18.24 | 18.26 | 1,386 | -0.04(-0.22%) |
Feb 21, 2024 | 18.52 | 18.52 | 18.23 | 18.30 | 5,631 | +0.00(+0.00%) |
Feb 20, 2024 | 18.26 | 18.31 | 18.26 | 18.30 | 1,154 | -0.25(-1.35%) |
Feb 16, 2024 | 18.58 | 18.67 | 18.55 | 18.55 | 928 | -0.02(-0.13%) |
Feb 15, 2024 | 18.48 | 18.58 | 18.48 | 18.57 | 1,020 | +0.26(+1.40%) |
Feb 14, 2024 | 18.14 | 18.32 | 18.05 | 18.32 | 3,943 | +0.40(+2.22%) |
Feb 13, 2024 | 18.02 | 18.02 | 17.90 | 17.92 | 2,445 | -0.53(-2.87%) |
Feb 12, 2024 | 18.40 | 18.48 | 18.40 | 18.45 | 1,675 | +0.13(+0.71%) |
Feb 09, 2024 | 18.12 | 18.32 | 18.12 | 18.32 | 3,343 | +0.22(+1.22%) |
Feb 08, 2024 | 17.99 | 18.10 | 17.99 | 18.10 | 4,389 | +0.06(+0.36%) |
Feb 07, 2024 | 17.93 | 18.08 | 17.75 | 18.03 | 5,537 | +0.17(+0.97%) |
Feb 06, 2024 | 17.79 | 17.88 | 17.79 | 17.86 | 3,713 | +0.20(+1.14%) |
Feb 05, 2024 | 17.95 | 17.95 | 17.43 | 17.66 | 2,176 | -0.21(-1.18%) |
Feb 02, 2024 | 17.81 | 18.05 | 17.81 | 17.87 | 2,410 | -0.20(-1.10%) |
Feb 01, 2024 | 18.08 | 18.15 | 18.07 | 18.07 | 1,582 | +0.24(+1.36%) |
Jan 31, 2024 | 18.14 | 18.22 | 17.83 | 17.83 | 2,335 | -0.26(-1.45%) |
Jan 30, 2024 | 18.13 | 18.17 | 18.05 | 18.09 | 1,209 | -0.12(-0.66%) |
Jan 29, 2024 | 18.01 | 18.21 | 17.90 | 18.21 | 2,295 | +0.31(+1.73%) |
Jan 26, 2024 | 17.87 | 17.90 | 17.80 | 17.90 | 2,775 | +0.15(+0.85%) |
Jan 25, 2024 | 17.89 | 17.89 | 17.75 | 17.75 | 1,057 | -0.17(-0.95%) |
Jan 24, 2024 | 18.51 | 18.51 | 17.92 | 17.92 | 3,149 | -0.23(-1.27%) |
Jan 23, 2024 | 18.29 | 18.29 | 18.00 | 18.15 | 1,219 | +0.10(+0.55%) |
Jan 22, 2024 | 18.13 | 18.13 | 17.86 | 18.05 | 1,815 | +0.22(+1.23%) |
Jan 19, 2024 | 17.72 | 17.85 | 17.61 | 17.83 | 8,771 | +0.06(+0.33%) |
Jan 18, 2024 | 17.85 | 17.85 | 17.73 | 17.77 | 1,581 | -0.01(-0.05%) |
Jan 17, 2024 | 17.84 | 17.90 | 17.74 | 17.78 | 3,737 | -0.29(-1.61%) |
Jan 16, 2024 | 18.17 | 18.17 | 18.01 | 18.07 | 1,408 | -0.24(-1.31%) |
Jan 12, 2024 | 18.58 | 18.58 | 18.31 | 18.31 | 1,527 | -0.14(-0.76%) |
Jan 11, 2024 | 18.40 | 18.45 | 18.34 | 18.45 | 531 | -0.21(-1.13%) |
Jan 10, 2024 | 18.57 | 18.66 | 18.53 | 18.66 | 2,842 | -0.07(-0.37%) |
Jan 09, 2024 | 18.59 | 18.76 | 18.59 | 18.73 | 1,461 | -0.15(-0.79%) |
Jan 08, 2024 | 18.70 | 18.88 | 18.52 | 18.88 | 1,973 | +0.19(+1.02%) |
Jan 05, 2024 | 18.87 | 18.87 | 18.55 | 18.69 | 3,265 | -0.05(-0.27%) |
Jan 04, 2024 | 18.81 | 18.90 | 18.74 | 18.74 | 7,959 | -0.23(-1.21%) |
Jan 03, 2024 | 18.94 | 19.11 | 18.75 | 18.97 | 18,595 | -0.27(-1.42%) |