Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.02 | 20.16 | 19.96 | 20.16 | 16,808 | +0.20(+0.99%) |
Mar 27, 2024 | 19.75 | 19.97 | 19.75 | 19.97 | 23,599 | +0.35(+1.76%) |
Mar 26, 2024 | 19.84 | 19.84 | 19.62 | 19.62 | 28,693 | -0.22(-1.09%) |
Mar 25, 2024 | 19.73 | 19.89 | 19.73 | 19.84 | 34,024 | +0.11(+0.55%) |
Mar 22, 2024 | 19.96 | 19.96 | 19.67 | 19.73 | 25,875 | -0.25(-1.23%) |
Mar 21, 2024 | 19.79 | 19.98 | 19.79 | 19.98 | 30,936 | +0.21(+1.05%) |
Mar 20, 2024 | 19.47 | 19.87 | 19.47 | 19.77 | 20,547 | +0.17(+0.86%) |
Mar 19, 2024 | 19.58 | 19.60 | 19.47 | 19.60 | 34,322 | +0.02(+0.10%) |
Mar 18, 2024 | 19.51 | 19.62 | 19.46 | 19.58 | 21,123 | +0.02(+0.10%) |
Mar 15, 2024 | 19.53 | 19.63 | 19.44 | 19.56 | 13,412 | +0.03(+0.15%) |
Mar 14, 2024 | 19.89 | 19.89 | 19.38 | 19.53 | 29,544 | -0.33(-1.64%) |
Mar 13, 2024 | 19.85 | 19.92 | 19.68 | 19.86 | 38,559 | +0.10(+0.50%) |
Mar 12, 2024 | 19.67 | 19.83 | 19.67 | 19.76 | 41,456 | +0.00(+0.00%) |
Mar 11, 2024 | 19.68 | 19.87 | 19.68 | 19.76 | 24,349 | +0.08(+0.40%) |
Mar 08, 2024 | 19.73 | 19.86 | 19.65 | 19.68 | 43,365 | +0.08(+0.40%) |
Mar 07, 2024 | 19.54 | 19.66 | 19.51 | 19.60 | 15,710 | +0.14(+0.71%) |
Mar 06, 2024 | 19.41 | 19.61 | 19.41 | 19.46 | 30,136 | +0.04(+0.20%) |
Mar 05, 2024 | 19.49 | 19.50 | 19.38 | 19.42 | 12,620 | -0.07(-0.38%) |
Mar 04, 2024 | 19.60 | 19.60 | 19.40 | 19.50 | 19,765 | -0.10(-0.50%) |
Mar 01, 2024 | 19.55 | 19.60 | 19.43 | 19.60 | 15,342 | +0.09(+0.45%) |
Feb 29, 2024 | 19.51 | 19.59 | 19.44 | 19.51 | 19,239 | +0.14(+0.71%) |
Feb 28, 2024 | 19.40 | 19.44 | 19.25 | 19.37 | 14,679 | -0.04(-0.23%) |
Feb 27, 2024 | 19.43 | 19.52 | 19.32 | 19.41 | 15,923 | -0.02(-0.13%) |
Feb 26, 2024 | 19.58 | 19.69 | 19.41 | 19.44 | 44,682 | -0.22(-1.10%) |
Feb 23, 2024 | 19.59 | 19.75 | 19.55 | 19.66 | 21,863 | +0.03(+0.15%) |
Feb 22, 2024 | 19.60 | 19.66 | 19.56 | 19.63 | 26,226 | +0.07(+0.35%) |
Feb 21, 2024 | 19.58 | 19.60 | 19.50 | 19.56 | 14,862 | +0.06(+0.30%) |
Feb 20, 2024 | 19.65 | 19.66 | 19.39 | 19.50 | 50,928 | -0.16(-0.80%) |
Feb 16, 2024 | 19.78 | 19.78 | 19.43 | 19.66 | 19,815 | -0.13(-0.64%) |
Feb 15, 2024 | 19.40 | 19.83 | 19.40 | 19.78 | 17,479 | +0.41(+2.12%) |
Feb 14, 2024 | 19.39 | 19.40 | 19.15 | 19.37 | 32,201 | +0.13(+0.66%) |
Feb 13, 2024 | 19.70 | 19.70 | 19.04 | 19.24 | 28,611 | -0.46(-2.34%) |
Feb 12, 2024 | 19.49 | 19.74 | 19.47 | 19.70 | 47,960 | +0.18(+0.90%) |
Feb 09, 2024 | 19.66 | 19.66 | 19.34 | 19.53 | 29,282 | -0.04(-0.20%) |
Feb 08, 2024 | 19.57 | 19.64 | 19.40 | 19.57 | 30,543 | +0.10(+0.53%) |
Feb 07, 2024 | 20.24 | 20.24 | 19.42 | 19.46 | 28,301 | -0.25(-1.27%) |
Feb 06, 2024 | 19.62 | 19.83 | 19.62 | 19.71 | 16,330 | +0.10(+0.50%) |
Feb 05, 2024 | 19.81 | 19.92 | 19.52 | 19.62 | 32,731 | -0.40(-2.01%) |
Feb 02, 2024 | 20.04 | 20.20 | 19.84 | 20.02 | 33,793 | -0.09(-0.44%) |
Feb 01, 2024 | 19.97 | 20.37 | 19.88 | 20.11 | 26,569 | +0.01(+0.05%) |
Jan 31, 2024 | 20.42 | 20.52 | 20.06 | 20.10 | 384,158 | -0.43(-2.09%) |
Jan 30, 2024 | 20.59 | 20.63 | 20.43 | 20.52 | 20,830 | -0.07(-0.33%) |
Jan 29, 2024 | 20.42 | 20.64 | 20.31 | 20.59 | 17,260 | +0.16(+0.76%) |
Jan 26, 2024 | 20.27 | 20.49 | 20.25 | 20.44 | 32,240 | +0.08(+0.38%) |
Jan 25, 2024 | 20.42 | 20.45 | 20.28 | 20.36 | 21,853 | +0.00(+0.00%) |
Jan 24, 2024 | 20.63 | 20.64 | 20.25 | 20.36 | 39,264 | -0.04(-0.19%) |
Jan 23, 2024 | 20.48 | 20.49 | 20.30 | 20.40 | 20,998 | -0.06(-0.29%) |
Jan 22, 2024 | 20.52 | 20.64 | 20.40 | 20.46 | 36,688 | +0.03(+0.17%) |
Jan 19, 2024 | 20.31 | 20.45 | 19.96 | 20.42 | 22,239 | +0.15(+0.74%) |
Jan 18, 2024 | 20.56 | 20.56 | 20.05 | 20.27 | 35,280 | -0.14(-0.67%) |
Jan 17, 2024 | 20.55 | 20.61 | 20.23 | 20.41 | 50,631 | -0.34(-1.64%) |
Jan 16, 2024 | 20.96 | 21.01 | 20.45 | 20.75 | 45,382 | -0.32(-1.52%) |
Jan 12, 2024 | 21.20 | 21.26 | 21.01 | 21.07 | 48,714 | -0.05(-0.23%) |
Jan 11, 2024 | 21.28 | 21.28 | 20.99 | 21.12 | 20,917 | -0.26(-1.23%) |
Jan 10, 2024 | 21.31 | 21.40 | 21.00 | 21.38 | 15,630 | +0.13(+0.60%) |
Jan 09, 2024 | 21.38 | 21.38 | 21.14 | 21.25 | 20,614 | -0.15(-0.68%) |
Jan 08, 2024 | 21.19 | 21.40 | 21.10 | 21.40 | 22,530 | +0.30(+1.43%) |
Jan 05, 2024 | 21.04 | 21.31 | 20.94 | 21.10 | 14,619 | -0.01(-0.05%) |
Jan 04, 2024 | 21.25 | 21.32 | 21.10 | 21.11 | 18,900 | -0.08(-0.37%) |
Jan 03, 2024 | 21.42 | 21.42 | 21.10 | 21.19 | 30,649 | -0.35(-1.63%) |