Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.88 | 18.96 | 18.86 | 18.89 | 315,271 | -0.01(-0.05%) |
Mar 27, 2024 | 18.87 | 18.93 | 18.86 | 18.90 | 90,664 | +0.00(+0.00%) |
Mar 26, 2024 | 18.90 | 18.90 | 18.73 | 18.90 | 49,747 | +0.05(+0.26%) |
Mar 25, 2024 | 18.89 | 18.91 | 18.84 | 18.85 | 66,813 | -0.03(-0.16%) |
Mar 22, 2024 | 18.89 | 18.91 | 18.79 | 18.88 | 63,566 | +0.02(+0.10%) |
Mar 21, 2024 | 18.87 | 18.91 | 18.81 | 18.86 | 31,853 | +0.02(+0.11%) |
Mar 20, 2024 | 18.80 | 18.84 | 18.77 | 18.84 | 54,458 | +0.04(+0.21%) |
Mar 19, 2024 | 18.75 | 18.80 | 18.72 | 18.80 | 62,395 | +0.05(+0.26%) |
Mar 18, 2024 | 18.76 | 18.79 | 18.72 | 18.75 | 58,559 | -0.02(-0.11%) |
Mar 15, 2024 | 18.76 | 18.77 | 18.71 | 18.77 | 106,235 | +0.00(+0.00%) |
Mar 14, 2024 | 18.73 | 18.79 | 18.71 | 18.77 | 53,229 | +0.03(+0.16%) |
Mar 13, 2024 | 18.78 | 18.82 | 18.73 | 18.74 | 38,749 | +0.01(+0.05%) |
Mar 12, 2024 | 18.78 | 18.78 | 18.71 | 18.73 | 32,181 | +0.02(+0.11%) |
Mar 11, 2024 | 18.74 | 18.81 | 18.71 | 18.71 | 40,427 | -0.04(-0.21%) |
Mar 08, 2024 | 18.74 | 18.79 | 18.72 | 18.75 | 60,779 | +0.04(+0.21%) |
Mar 07, 2024 | 18.70 | 18.74 | 18.68 | 18.71 | 19,816 | +0.04(+0.21%) |
Mar 06, 2024 | 18.70 | 18.75 | 18.66 | 18.67 | 59,066 | -0.04(-0.21%) |
Mar 05, 2024 | 18.71 | 18.74 | 18.61 | 18.71 | 118,783 | +0.05(+0.27%) |
Mar 04, 2024 | 18.71 | 18.75 | 18.63 | 18.66 | 173,770 | -0.12(-0.63%) |
Mar 01, 2024 | 18.72 | 18.78 | 18.62 | 18.78 | 1,080,729 | +0.17(+0.93%) |
Feb 29, 2024 | 18.65 | 18.67 | 18.58 | 18.60 | 56,146 | -0.03(-0.16%) |
Feb 28, 2024 | 18.62 | 18.66 | 18.56 | 18.63 | 43,791 | +0.06(+0.32%) |
Feb 27, 2024 | 18.61 | 18.69 | 18.57 | 18.57 | 221,840 | -0.04(-0.21%) |
Feb 26, 2024 | 18.68 | 18.72 | 18.59 | 18.61 | 73,670 | -0.04(-0.21%) |
Feb 23, 2024 | 18.69 | 18.78 | 18.59 | 18.65 | 119,367 | +0.00(+0.00%) |
Feb 22, 2024 | 18.58 | 18.71 | 18.53 | 18.65 | 792,965 | +0.14(+0.74%) |
Feb 21, 2024 | 18.49 | 18.57 | 18.49 | 18.52 | 50,646 | +0.01(+0.05%) |
Feb 20, 2024 | 18.48 | 18.61 | 18.48 | 18.51 | 29,196 | +0.00(+0.00%) |
Feb 16, 2024 | 18.55 | 18.61 | 18.33 | 18.51 | 31,803 | -0.04(-0.21%) |
Feb 15, 2024 | 18.52 | 18.58 | 18.45 | 18.55 | 40,099 | +0.03(+0.16%) |
Feb 14, 2024 | 18.49 | 18.52 | 18.42 | 18.52 | 30,188 | +0.07(+0.37%) |
Feb 13, 2024 | 18.44 | 18.51 | 18.41 | 18.45 | 41,619 | -0.06(-0.32%) |
Feb 12, 2024 | 18.50 | 18.59 | 18.43 | 18.51 | 17,088 | +0.01(+0.05%) |
Feb 09, 2024 | 18.46 | 18.54 | 18.35 | 18.50 | 48,905 | +0.00(+0.00%) |
Feb 08, 2024 | 18.43 | 18.54 | 18.39 | 18.50 | 37,211 | +0.01(+0.05%) |
Feb 07, 2024 | 18.51 | 18.54 | 18.41 | 18.49 | 346,892 | +0.04(+0.21%) |
Feb 06, 2024 | 18.40 | 18.54 | 18.34 | 18.45 | 100,177 | +0.06(+0.32%) |
Feb 05, 2024 | 18.38 | 18.49 | 18.36 | 18.39 | 177,342 | -0.03(-0.16%) |
Feb 02, 2024 | 18.40 | 18.50 | 18.37 | 18.42 | 148,674 | -0.04(-0.21%) |
Feb 01, 2024 | 18.47 | 18.53 | 18.37 | 18.46 | 153,852 | +0.01(+0.05%) |
Jan 31, 2024 | 18.35 | 18.49 | 18.35 | 18.45 | 91,028 | -0.01(-0.05%) |
Jan 30, 2024 | 18.43 | 18.48 | 18.37 | 18.46 | 85,138 | +0.07(+0.37%) |
Jan 29, 2024 | 18.40 | 18.47 | 18.34 | 18.39 | 117,966 | +0.05(+0.27%) |
Jan 26, 2024 | 18.32 | 18.38 | 18.25 | 18.34 | 53,569 | +0.02(+0.11%) |
Jan 25, 2024 | 18.36 | 18.36 | 18.22 | 18.32 | 20,624 | +0.07(+0.38%) |
Jan 24, 2024 | 18.27 | 18.31 | 18.20 | 18.25 | 64,138 | +0.03(+0.16%) |
Jan 23, 2024 | 18.32 | 18.32 | 18.21 | 18.22 | 40,036 | -0.09(-0.48%) |
Jan 22, 2024 | 18.25 | 18.31 | 18.18 | 18.31 | 50,225 | +0.07(+0.38%) |
Jan 19, 2024 | 18.30 | 18.30 | 18.17 | 18.24 | 177,980 | +0.08(+0.43%) |
Jan 18, 2024 | 18.18 | 18.24 | 17.93 | 18.16 | 236,118 | -0.01(-0.05%) |
Jan 17, 2024 | 18.19 | 18.34 | 18.12 | 18.17 | 137,612 | -0.06(-0.32%) |
Jan 16, 2024 | 18.28 | 18.40 | 18.16 | 18.23 | 101,076 | -0.11(-0.59%) |
Jan 12, 2024 | 18.31 | 18.38 | 18.24 | 18.34 | 71,557 | +0.03(+0.16%) |
Jan 11, 2024 | 18.24 | 18.34 | 18.19 | 18.31 | 164,438 | +0.11(+0.59%) |
Jan 10, 2024 | 18.15 | 18.29 | 18.09 | 18.20 | 154,320 | +0.08(+0.43%) |
Jan 09, 2024 | 18.12 | 18.25 | 18.12 | 18.12 | 73,248 | -0.03(-0.16%) |
Jan 08, 2024 | 18.20 | 18.24 | 18.12 | 18.15 | 44,456 | +0.03(+0.16%) |
Jan 05, 2024 | 18.14 | 18.23 | 18.12 | 18.12 | 36,570 | -0.07(-0.38%) |
Jan 04, 2024 | 18.16 | 18.25 | 18.11 | 18.19 | 74,628 | +0.09(+0.49%) |
Jan 03, 2024 | 18.06 | 18.24 | 18.03 | 18.11 | 33,649 | +0.02(+0.11%) |