Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.99 | 20.06 | 19.81 | 19.84 | 554,071 | -0.17(-0.84%) |
Mar 27, 2024 | 19.92 | 20.02 | 19.87 | 20.01 | 1,375,885 | +0.13(+0.64%) |
Mar 26, 2024 | 19.92 | 19.94 | 19.84 | 19.88 | 636,790 | +0.01(+0.05%) |
Mar 25, 2024 | 19.97 | 19.99 | 19.85 | 19.87 | 872,840 | -0.14(-0.69%) |
Mar 22, 2024 | 20.06 | 20.11 | 19.98 | 20.01 | 557,272 | -0.02(-0.10%) |
Mar 21, 2024 | 19.98 | 20.09 | 19.97 | 20.03 | 604,846 | +0.09(+0.44%) |
Mar 20, 2024 | 19.89 | 19.95 | 19.86 | 19.94 | 836,238 | +0.02(+0.10%) |
Mar 19, 2024 | 19.80 | 19.92 | 19.79 | 19.92 | 691,023 | +0.13(+0.65%) |
Mar 18, 2024 | 19.77 | 19.83 | 19.72 | 19.79 | 708,267 | +0.03(+0.15%) |
Mar 15, 2024 | 19.73 | 19.76 | 19.69 | 19.76 | 590,525 | +0.02(+0.10%) |
Mar 14, 2024 | 19.88 | 19.88 | 19.71 | 19.74 | 610,837 | -0.16(-0.79%) |
Mar 13, 2024 | 19.88 | 19.93 | 19.86 | 19.90 | 3,451,855 | +0.02(+0.10%) |
Mar 12, 2024 | 19.79 | 19.89 | 19.77 | 19.88 | 829,205 | +0.03(+0.15%) |
Mar 11, 2024 | 19.90 | 19.93 | 19.84 | 19.85 | 415,372 | -0.06(-0.30%) |
Mar 08, 2024 | 19.83 | 19.91 | 19.83 | 19.91 | 672,757 | +0.07(+0.35%) |
Mar 07, 2024 | 19.79 | 19.86 | 19.78 | 19.84 | 729,321 | +0.10(+0.50%) |
Mar 06, 2024 | 19.68 | 19.80 | 19.68 | 19.74 | 972,159 | +0.04(+0.20%) |
Mar 05, 2024 | 19.62 | 19.70 | 19.61 | 19.70 | 764,837 | +0.12(+0.63%) |
Mar 04, 2024 | 19.68 | 19.74 | 19.58 | 19.58 | 2,202,631 | -0.14(-0.70%) |
Mar 01, 2024 | 19.71 | 19.76 | 19.61 | 19.72 | 681,219 | -0.04(-0.20%) |
Feb 29, 2024 | 19.64 | 19.78 | 19.62 | 19.76 | 1,094,852 | +0.12(+0.60%) |
Feb 28, 2024 | 19.63 | 19.71 | 19.62 | 19.64 | 392,067 | +0.01(+0.05%) |
Feb 27, 2024 | 19.66 | 19.69 | 19.61 | 19.63 | 491,725 | -0.01(-0.05%) |
Feb 26, 2024 | 19.71 | 19.75 | 19.62 | 19.64 | 511,495 | -0.08(-0.40%) |
Feb 23, 2024 | 19.60 | 19.76 | 19.58 | 19.72 | 632,558 | +0.14(+0.70%) |
Feb 22, 2024 | 19.55 | 19.60 | 19.51 | 19.58 | 477,535 | +0.14(+0.70%) |
Feb 21, 2024 | 19.57 | 19.62 | 19.43 | 19.44 | 694,868 | -0.11(-0.55%) |
Feb 20, 2024 | 19.46 | 19.58 | 19.44 | 19.55 | 968,560 | +0.06(+0.30%) |
Feb 16, 2024 | 19.46 | 19.52 | 19.43 | 19.49 | 548,248 | -0.03(-0.15%) |
Feb 15, 2024 | 19.48 | 19.59 | 19.46 | 19.52 | 493,791 | +0.05(+0.25%) |
Feb 14, 2024 | 19.44 | 19.53 | 19.43 | 19.47 | 543,609 | +0.06(+0.30%) |
Feb 13, 2024 | 19.54 | 19.54 | 19.34 | 19.41 | 666,770 | -0.24(-1.24%) |
Feb 12, 2024 | 19.61 | 19.70 | 19.60 | 19.66 | 450,751 | +0.04(+0.20%) |
Feb 09, 2024 | 19.47 | 19.64 | 19.45 | 19.62 | 436,016 | +0.16(+0.81%) |
Feb 08, 2024 | 19.43 | 19.50 | 19.36 | 19.46 | 494,240 | +0.01(+0.05%) |
Feb 07, 2024 | 19.44 | 19.48 | 19.37 | 19.45 | 1,178,874 | +0.06(+0.30%) |
Feb 06, 2024 | 19.41 | 19.45 | 19.37 | 19.39 | 515,358 | -0.02(-0.10%) |
Feb 05, 2024 | 19.52 | 19.55 | 19.37 | 19.41 | 687,273 | -0.20(-1.02%) |
Feb 02, 2024 | 19.59 | 19.67 | 19.56 | 19.61 | 530,356 | -0.07(-0.35%) |
Feb 01, 2024 | 19.62 | 19.69 | 19.46 | 19.68 | 769,661 | +0.11(+0.55%) |
Jan 31, 2024 | 19.59 | 19.60 | 19.52 | 19.58 | 1,013,589 | +0.00(+0.00%) |
Jan 30, 2024 | 19.56 | 19.62 | 19.51 | 19.58 | 571,736 | +0.06(+0.30%) |
Jan 29, 2024 | 19.48 | 19.56 | 19.46 | 19.52 | 792,027 | +0.05(+0.25%) |
Jan 26, 2024 | 19.42 | 19.50 | 19.39 | 19.47 | 592,176 | +0.02(+0.10%) |
Jan 25, 2024 | 19.31 | 19.46 | 19.28 | 19.45 | 573,245 | +0.18(+0.91%) |
Jan 24, 2024 | 19.27 | 19.28 | 19.21 | 19.27 | 539,070 | +0.07(+0.36%) |
Jan 23, 2024 | 19.20 | 19.24 | 19.17 | 19.20 | 589,074 | -0.02(-0.10%) |
Jan 22, 2024 | 19.14 | 19.23 | 19.14 | 19.22 | 562,068 | +0.11(+0.56%) |
Jan 19, 2024 | 18.98 | 19.13 | 18.89 | 19.12 | 543,789 | +0.14(+0.72%) |
Jan 18, 2024 | 19.07 | 19.07 | 18.90 | 18.98 | 963,403 | -0.06(-0.31%) |
Jan 17, 2024 | 19.04 | 19.09 | 19.00 | 19.04 | 788,269 | -0.04(-0.20%) |
Jan 16, 2024 | 19.17 | 19.17 | 19.05 | 19.08 | 542,873 | -0.11(-0.56%) |
Jan 12, 2024 | 19.12 | 19.20 | 19.11 | 19.19 | 555,177 | +0.10(+0.51%) |
Jan 11, 2024 | 19.07 | 19.15 | 19.04 | 19.09 | 2,367,167 | +0.02(+0.10%) |
Jan 10, 2024 | 19.09 | 19.17 | 19.06 | 19.07 | 1,130,377 | -0.02(-0.10%) |
Jan 09, 2024 | 19.02 | 19.13 | 19.00 | 19.09 | 1,437,212 | +0.04(+0.20%) |
Jan 08, 2024 | 18.93 | 19.07 | 18.91 | 19.05 | 1,015,818 | +0.17(+0.88%) |
Jan 05, 2024 | 18.93 | 19.01 | 18.87 | 18.88 | 681,724 | -0.04(-0.21%) |
Jan 04, 2024 | 18.89 | 18.98 | 18.83 | 18.92 | 437,117 | -0.02(-0.10%) |
Jan 03, 2024 | 18.88 | 18.98 | 18.72 | 18.94 | 841,901 | +0.03(+0.15%) |