Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.56 | 19.68 | 19.43 | 19.66 | 769,786 | +0.16(+0.82%) |
Mar 27, 2024 | 19.43 | 19.59 | 19.43 | 19.50 | 499,436 | +0.09(+0.46%) |
Mar 26, 2024 | 19.37 | 19.55 | 19.35 | 19.41 | 511,294 | +0.04(+0.21%) |
Mar 25, 2024 | 19.27 | 19.46 | 19.26 | 19.37 | 787,558 | +0.11(+0.57%) |
Mar 22, 2024 | 19.38 | 19.38 | 19.22 | 19.26 | 274,775 | -0.09(-0.47%) |
Mar 21, 2024 | 19.30 | 19.43 | 19.27 | 19.35 | 419,102 | +0.07(+0.36%) |
Mar 20, 2024 | 19.14 | 19.30 | 19.06 | 19.28 | 358,786 | +0.11(+0.57%) |
Mar 19, 2024 | 19.04 | 19.21 | 18.95 | 19.17 | 459,375 | +0.14(+0.74%) |
Mar 18, 2024 | 19.22 | 19.23 | 19.02 | 19.03 | 673,346 | -0.17(-0.89%) |
Mar 15, 2024 | 19.11 | 19.33 | 19.10 | 19.20 | 686,352 | +0.10(+0.52%) |
Mar 14, 2024 | 19.26 | 19.31 | 18.99 | 19.10 | 781,133 | -0.05(-0.26%) |
Mar 13, 2024 | 19.39 | 19.45 | 19.14 | 19.15 | 1,027,423 | -0.22(-1.15%) |
Mar 12, 2024 | 19.38 | 19.40 | 19.28 | 19.37 | 558,856 | +0.06(+0.30%) |
Mar 11, 2024 | 19.24 | 19.37 | 19.18 | 19.32 | 629,884 | +0.15(+0.76%) |
Mar 08, 2024 | 19.18 | 19.30 | 19.16 | 19.17 | 543,884 | -0.01(-0.05%) |
Mar 07, 2024 | 19.15 | 19.23 | 19.09 | 19.18 | 571,204 | +0.07(+0.36%) |
Mar 06, 2024 | 19.01 | 19.18 | 18.98 | 19.11 | 695,171 | +0.17(+0.87%) |
Mar 05, 2024 | 18.97 | 19.02 | 18.91 | 18.95 | 461,146 | -0.03(-0.15%) |
Mar 04, 2024 | 19.08 | 19.16 | 18.94 | 18.98 | 796,633 | -0.15(-0.76%) |
Mar 01, 2024 | 19.37 | 19.37 | 19.05 | 19.12 | 843,041 | -0.27(-1.40%) |
Feb 29, 2024 | 19.25 | 19.39 | 19.21 | 19.39 | 615,214 | +0.21(+1.11%) |
Feb 28, 2024 | 19.44 | 19.44 | 19.18 | 19.18 | 488,666 | -0.24(-1.25%) |
Feb 27, 2024 | 19.47 | 19.52 | 19.27 | 19.42 | 524,410 | +0.06(+0.30%) |
Feb 26, 2024 | 19.53 | 19.57 | 19.32 | 19.36 | 738,418 | -0.22(-1.14%) |
Feb 23, 2024 | 19.62 | 19.86 | 19.57 | 19.59 | 825,848 | +0.01(+0.05%) |
Feb 22, 2024 | 19.40 | 19.62 | 19.33 | 19.58 | 520,453 | +0.18(+0.90%) |
Feb 21, 2024 | 19.54 | 19.57 | 19.32 | 19.40 | 526,063 | -0.15(-0.75%) |
Feb 20, 2024 | 19.70 | 19.70 | 19.49 | 19.55 | 566,323 | -0.12(-0.59%) |
Feb 16, 2024 | 19.54 | 19.75 | 19.41 | 19.67 | 1,230,536 | +0.14(+0.70%) |
Feb 15, 2024 | 19.44 | 19.67 | 19.44 | 19.53 | 1,358,714 | +0.16(+0.80%) |
Feb 14, 2024 | 19.34 | 19.46 | 19.33 | 19.37 | 793,879 | +0.09(+0.45%) |
Feb 13, 2024 | 19.44 | 19.44 | 19.23 | 19.29 | 561,337 | -0.21(-1.10%) |
Feb 12, 2024 | 19.25 | 19.54 | 19.18 | 19.50 | 529,205 | +0.32(+1.67%) |
Feb 09, 2024 | 19.12 | 19.21 | 18.98 | 19.18 | 593,828 | +0.05(+0.25%) |
Feb 08, 2024 | 19.14 | 19.22 | 19.06 | 19.13 | 864,788 | +0.08(+0.41%) |
Feb 07, 2024 | 19.21 | 19.27 | 19.04 | 19.05 | 812,807 | -0.05(-0.25%) |
Feb 06, 2024 | 18.97 | 19.12 | 18.87 | 19.10 | 766,853 | +0.13(+0.67%) |
Feb 05, 2024 | 19.13 | 19.13 | 18.84 | 18.98 | 1,009,424 | -0.18(-0.96%) |
Feb 02, 2024 | 18.87 | 19.20 | 18.86 | 19.16 | 1,631,938 | +0.18(+0.97%) |
Feb 01, 2024 | 19.30 | 19.39 | 18.62 | 18.98 | 4,387,916 | -1.61(-7.84%) |
Jan 31, 2024 | 20.83 | 20.89 | 20.57 | 20.59 | 816,961 | -0.29(-1.40%) |
Jan 30, 2024 | 20.78 | 20.91 | 20.77 | 20.88 | 342,956 | +0.09(+0.42%) |
Jan 29, 2024 | 20.94 | 20.96 | 20.75 | 20.79 | 647,793 | -0.15(-0.70%) |
Jan 26, 2024 | 20.90 | 20.96 | 20.86 | 20.94 | 422,136 | +0.05(+0.23%) |
Jan 25, 2024 | 20.89 | 20.91 | 20.74 | 20.89 | 420,462 | +0.11(+0.51%) |
Jan 24, 2024 | 20.99 | 21.04 | 20.77 | 20.78 | 397,255 | -0.13(-0.60%) |
Jan 23, 2024 | 20.85 | 20.95 | 20.72 | 20.91 | 415,842 | +0.10(+0.47%) |
Jan 22, 2024 | 20.79 | 20.94 | 20.76 | 20.81 | 562,648 | +0.04(+0.19%) |
Jan 19, 2024 | 20.79 | 20.85 | 20.64 | 20.77 | 523,119 | +0.03(+0.14%) |
Jan 18, 2024 | 20.79 | 20.81 | 20.60 | 20.74 | 582,206 | -0.02(-0.09%) |
Jan 17, 2024 | 20.48 | 20.76 | 20.47 | 20.76 | 1,042,543 | +0.21(+1.04%) |
Jan 16, 2024 | 20.61 | 20.66 | 20.42 | 20.55 | 510,374 | -0.12(-0.56%) |
Jan 12, 2024 | 20.61 | 20.72 | 20.59 | 20.67 | 493,943 | +0.08(+0.38%) |
Jan 11, 2024 | 20.54 | 20.61 | 20.28 | 20.59 | 599,515 | -0.04(-0.19%) |
Jan 10, 2024 | 20.41 | 20.68 | 20.39 | 20.63 | 599,123 | +0.21(+1.05%) |
Jan 09, 2024 | 20.36 | 20.47 | 20.31 | 20.41 | 551,469 | +0.01(+0.05%) |
Jan 08, 2024 | 20.20 | 20.42 | 20.20 | 20.40 | 741,209 | +0.08(+0.38%) |
Jan 05, 2024 | 20.45 | 20.53 | 20.27 | 20.33 | 582,148 | -0.10(-0.48%) |
Jan 04, 2024 | 19.94 | 20.52 | 19.94 | 20.42 | 920,098 | +0.52(+2.64%) |
Jan 03, 2024 | 19.78 | 20.00 | 19.67 | 19.90 | 511,195 | +0.07(+0.34%) |