Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.50 | 19.57 | 19.50 | 19.54 | 10,434 | +0.17(+0.86%) |
Mar 27, 2024 | 19.31 | 19.38 | 19.31 | 19.37 | 13,798 | +0.14(+0.73%) |
Mar 26, 2024 | 19.21 | 19.24 | 19.18 | 19.23 | 3,265 | +0.13(+0.68%) |
Mar 25, 2024 | 19.01 | 19.10 | 19.01 | 19.10 | 3,775 | +0.08(+0.45%) |
Mar 22, 2024 | 18.97 | 19.02 | 18.97 | 19.02 | 2,013 | -0.00(-0.02%) |
Mar 21, 2024 | 19.04 | 19.04 | 19.02 | 19.02 | 411 | +0.06(+0.32%) |
Mar 20, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 45 | +0.07(+0.38%) |
Mar 19, 2024 | 18.93 | 18.93 | 18.88 | 18.89 | 636 | -0.00(-0.01%) |
Mar 18, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 9 | -0.09(-0.50%) |
Mar 15, 2024 | 19.00 | 19.00 | 18.99 | 18.99 | 408 | +0.14(+0.74%) |
Mar 14, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 5 | -0.29(-1.51%) |
Mar 13, 2024 | 19.22 | 19.22 | 19.13 | 19.13 | 1,236 | +0.00(+0.01%) |
Mar 12, 2024 | 19.08 | 19.13 | 19.08 | 19.13 | 1,053 | +0.09(+0.45%) |
Mar 11, 2024 | 19.04 | 19.09 | 18.97 | 19.05 | 1,568 | +0.06(+0.32%) |
Mar 08, 2024 | 18.86 | 19.05 | 18.86 | 18.99 | 3,505 | +0.04(+0.19%) |
Mar 07, 2024 | 18.95 | 18.98 | 18.95 | 18.95 | 680 | +0.02(+0.12%) |
Mar 06, 2024 | 18.92 | 19.04 | 18.89 | 18.93 | 5,293 | +0.16(+0.86%) |
Mar 05, 2024 | 18.90 | 18.90 | 18.77 | 18.77 | 2,620 | -0.05(-0.29%) |
Mar 04, 2024 | 18.75 | 18.87 | 18.73 | 18.82 | 9,691 | -0.00(-0.03%) |
Mar 01, 2024 | 18.79 | 18.82 | 18.75 | 18.82 | 10,748 | -0.02(-0.11%) |
Feb 29, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 12 | +0.05(+0.28%) |
Feb 28, 2024 | 18.94 | 18.94 | 18.79 | 18.79 | 7,226 | -0.18(-0.97%) |
Feb 27, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 34 | +0.05(+0.26%) |
Feb 26, 2024 | 18.93 | 18.97 | 18.93 | 18.93 | 2,853 | -0.04(-0.19%) |
Feb 23, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 100 | +0.03(+0.14%) |
Feb 22, 2024 | 18.91 | 18.94 | 18.90 | 18.94 | 6,402 | +0.11(+0.57%) |
Feb 21, 2024 | 18.81 | 18.83 | 18.80 | 18.83 | 357 | +0.01(+0.05%) |
Feb 20, 2024 | 18.85 | 18.88 | 18.81 | 18.82 | 12,754 | -0.06(-0.31%) |
Feb 16, 2024 | 18.74 | 18.92 | 18.74 | 18.88 | 4,181 | +0.07(+0.39%) |
Feb 15, 2024 | 19.50 | 19.50 | 18.65 | 18.81 | 944 | +0.07(+0.37%) |
Feb 14, 2024 | 18.60 | 18.75 | 18.53 | 18.74 | 64,018 | +0.24(+1.28%) |
Feb 13, 2024 | 18.48 | 18.51 | 18.48 | 18.50 | 2,622 | -0.16(-0.84%) |
Feb 12, 2024 | 18.61 | 18.68 | 18.60 | 18.66 | 1,537 | +0.18(+0.99%) |
Feb 09, 2024 | 18.46 | 18.48 | 18.42 | 18.48 | 3,134 | -0.03(-0.15%) |
Feb 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 709 | -0.04(-0.23%) |
Feb 07, 2024 | 18.49 | 18.55 | 18.43 | 18.55 | 5,228 | +0.08(+0.42%) |
Feb 06, 2024 | 18.46 | 18.47 | 18.46 | 18.47 | 231 | -0.10(-0.54%) |
Feb 05, 2024 | 18.51 | 18.59 | 18.49 | 18.57 | 1,328 | -0.13(-0.71%) |
Feb 02, 2024 | 18.68 | 18.70 | 18.68 | 18.70 | 1,878 | +0.08(+0.42%) |
Feb 01, 2024 | 18.64 | 18.70 | 18.50 | 18.62 | 10,606 | -0.21(-1.11%) |
Jan 31, 2024 | 18.96 | 19.01 | 18.83 | 18.83 | 1,347 | -0.32(-1.69%) |
Jan 30, 2024 | 19.15 | 19.16 | 19.14 | 19.16 | 1,634 | +0.07(+0.36%) |
Jan 29, 2024 | 19.12 | 19.12 | 18.99 | 19.09 | 1,323 | -0.05(-0.27%) |
Jan 26, 2024 | 19.09 | 19.17 | 19.09 | 19.14 | 1,107 | +0.09(+0.47%) |
Jan 25, 2024 | 19.00 | 19.05 | 18.98 | 19.05 | 2,319 | +0.10(+0.53%) |
Jan 24, 2024 | 19.07 | 19.12 | 18.95 | 18.95 | 1,463 | -0.09(-0.50%) |
Jan 23, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 248 | +0.04(+0.23%) |
Jan 22, 2024 | 18.89 | 19.05 | 18.36 | 19.00 | 5,171 | +0.15(+0.78%) |
Jan 19, 2024 | 18.88 | 18.88 | 18.85 | 18.85 | 247 | +0.03(+0.17%) |
Jan 18, 2024 | 18.74 | 18.86 | 18.74 | 18.82 | 559 | +0.08(+0.44%) |
Jan 17, 2024 | 18.77 | 18.77 | 18.74 | 18.74 | 162 | +0.00(+0.01%) |
Jan 16, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 496 | -0.19(-1.02%) |
Jan 12, 2024 | 18.91 | 18.97 | 18.88 | 18.93 | 4,789 | -0.41(-2.12%) |
Jan 11, 2024 | 19.32 | 19.35 | 19.32 | 19.34 | 3,143 | -0.10(-0.51%) |
Jan 10, 2024 | 19.52 | 19.52 | 19.42 | 19.44 | 1,625 | +0.02(+0.10%) |
Jan 09, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 126 | -0.05(-0.24%) |
Jan 08, 2024 | 19.36 | 19.48 | 19.36 | 19.47 | 471 | +0.09(+0.44%) |
Jan 05, 2024 | 19.29 | 19.38 | 19.29 | 19.38 | 349 | -0.01(-0.04%) |
Jan 04, 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 68 | +0.41(+2.17%) |
Jan 03, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 33 | -0.01(-0.07%) |