Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 142,240 | -0.02(-0.13%) |
Mar 27, 2024 | 19.76 | 19.79 | 19.75 | 19.77 | 120,182 | +0.00(+0.00%) |
Mar 26, 2024 | 19.78 | 19.78 | 19.76 | 19.77 | 58,878 | +0.00(+0.02%) |
Mar 25, 2024 | 19.79 | 19.79 | 19.76 | 19.76 | 45,474 | -0.02(-0.13%) |
Mar 22, 2024 | 19.77 | 19.79 | 19.76 | 19.79 | 33,716 | +0.02(+0.10%) |
Mar 21, 2024 | 19.78 | 19.78 | 19.74 | 19.77 | 47,967 | -0.01(-0.07%) |
Mar 20, 2024 | 19.81 | 19.81 | 19.76 | 19.78 | 62,586 | -0.01(-0.05%) |
Mar 19, 2024 | 19.77 | 19.79 | 19.77 | 19.79 | 77,130 | +0.01(+0.05%) |
Mar 18, 2024 | 19.80 | 19.80 | 19.75 | 19.78 | 98,589 | +0.01(+0.08%) |
Mar 15, 2024 | 19.77 | 19.77 | 19.76 | 19.76 | 56,676 | -0.01(-0.07%) |
Mar 14, 2024 | 19.78 | 19.78 | 19.77 | 19.78 | 66,408 | -0.01(-0.07%) |
Mar 13, 2024 | 19.82 | 19.82 | 19.78 | 19.79 | 132,416 | +0.00(+0.01%) |
Mar 12, 2024 | 19.78 | 19.79 | 19.77 | 19.79 | 55,800 | +0.00(+0.03%) |
Mar 11, 2024 | 19.79 | 19.80 | 19.78 | 19.78 | 87,870 | -0.00(-0.03%) |
Mar 08, 2024 | 19.79 | 19.79 | 19.78 | 19.79 | 196,921 | +0.00(+0.03%) |
Mar 07, 2024 | 19.78 | 19.79 | 19.77 | 19.78 | 43,329 | +0.02(+0.10%) |
Mar 06, 2024 | 19.77 | 19.77 | 19.76 | 19.76 | 43,850 | -0.00(-0.02%) |
Mar 05, 2024 | 19.78 | 19.78 | 19.73 | 19.77 | 446,559 | +0.02(+0.10%) |
Mar 04, 2024 | 19.76 | 19.76 | 19.74 | 19.75 | 43,052 | +0.00(+0.00%) |
Mar 01, 2024 | 19.73 | 19.77 | 19.73 | 19.75 | 43,998 | -0.00(-0.02%) |
Feb 29, 2024 | 19.77 | 19.78 | 19.75 | 19.75 | 79,783 | +0.00(+0.02%) |
Feb 28, 2024 | 19.75 | 19.75 | 19.73 | 19.75 | 122,160 | +0.01(+0.05%) |
Feb 27, 2024 | 19.77 | 19.77 | 19.73 | 19.74 | 66,151 | +0.00(+0.00%) |
Feb 26, 2024 | 19.73 | 19.75 | 19.73 | 19.74 | 46,766 | -0.01(-0.05%) |
Feb 23, 2024 | 19.76 | 19.76 | 19.69 | 19.75 | 81,056 | +0.04(+0.20%) |
Feb 22, 2024 | 19.71 | 19.73 | 19.71 | 19.71 | 121,589 | -0.01(-0.05%) |
Feb 21, 2024 | 19.74 | 19.74 | 19.71 | 19.72 | 60,064 | +0.01(+0.07%) |
Feb 20, 2024 | 19.71 | 19.73 | 19.71 | 19.71 | 62,805 | +0.01(+0.05%) |
Feb 16, 2024 | 19.70 | 19.71 | 19.69 | 19.70 | 59,267 | -0.02(-0.13%) |
Feb 15, 2024 | 19.71 | 19.73 | 19.68 | 19.72 | 143,081 | +0.02(+0.13%) |
Feb 14, 2024 | 19.66 | 19.71 | 19.66 | 19.70 | 47,410 | +0.02(+0.10%) |
Feb 13, 2024 | 19.68 | 19.68 | 19.66 | 19.68 | 107,347 | -0.03(-0.15%) |
Feb 12, 2024 | 19.70 | 19.72 | 19.69 | 19.71 | 44,467 | +0.02(+0.10%) |
Feb 09, 2024 | 19.68 | 19.70 | 19.68 | 19.69 | 61,838 | +0.01(+0.08%) |
Feb 08, 2024 | 19.66 | 19.69 | 19.66 | 19.67 | 136,949 | +0.00(+0.02%) |
Feb 07, 2024 | 19.70 | 19.72 | 19.67 | 19.67 | 998,597 | -0.04(-0.20%) |
Feb 06, 2024 | 19.69 | 19.73 | 19.68 | 19.71 | 70,418 | +0.03(+0.15%) |
Feb 05, 2024 | 19.74 | 19.74 | 19.68 | 19.68 | 32,680 | -0.02(-0.10%) |
Feb 02, 2024 | 19.71 | 19.74 | 19.69 | 19.70 | 225,459 | -0.08(-0.40%) |
Feb 01, 2024 | 19.78 | 19.78 | 19.73 | 19.78 | 88,363 | +0.04(+0.20%) |
Jan 31, 2024 | 19.75 | 19.75 | 19.71 | 19.74 | 131,150 | +0.06(+0.30%) |
Jan 30, 2024 | 19.68 | 19.70 | 19.67 | 19.68 | 57,333 | -0.01(-0.05%) |
Jan 29, 2024 | 19.73 | 19.73 | 19.68 | 19.69 | 52,016 | +0.00(+0.00%) |
Jan 26, 2024 | 19.70 | 19.70 | 19.66 | 19.69 | 59,134 | +0.00(+0.00%) |
Jan 25, 2024 | 19.68 | 19.69 | 19.65 | 19.69 | 96,770 | +0.05(+0.25%) |
Jan 24, 2024 | 19.69 | 19.69 | 19.63 | 19.64 | 58,295 | +0.00(+0.00%) |
Jan 23, 2024 | 19.69 | 19.69 | 19.63 | 19.64 | 47,650 | -0.01(-0.04%) |
Jan 22, 2024 | 19.67 | 19.67 | 19.64 | 19.64 | 48,539 | +0.00(+0.03%) |
Jan 19, 2024 | 19.64 | 19.65 | 19.63 | 19.64 | 96,279 | -0.01(-0.05%) |
Jan 18, 2024 | 19.68 | 19.68 | 19.64 | 19.65 | 58,453 | -0.03(-0.18%) |
Jan 17, 2024 | 19.67 | 19.68 | 19.65 | 19.68 | 82,629 | -0.02(-0.10%) |
Jan 16, 2024 | 19.70 | 19.70 | 19.67 | 19.70 | 106,211 | +0.00(+0.00%) |
Jan 12, 2024 | 19.73 | 19.73 | 19.69 | 19.70 | 34,885 | +0.00(+0.00%) |
Jan 11, 2024 | 19.70 | 19.71 | 19.69 | 19.70 | 76,161 | +0.00(+0.00%) |
Jan 10, 2024 | 19.74 | 19.74 | 19.70 | 19.70 | 99,049 | -0.01(-0.08%) |
Jan 09, 2024 | 19.74 | 19.74 | 19.70 | 19.72 | 98,459 | -0.01(-0.04%) |
Jan 08, 2024 | 19.74 | 19.74 | 19.70 | 19.73 | 55,476 | +0.03(+0.16%) |
Jan 05, 2024 | 19.71 | 19.71 | 19.68 | 19.69 | 80,880 | +0.00(+0.00%) |
Jan 04, 2024 | 19.72 | 19.72 | 19.68 | 19.69 | 104,295 | -0.04(-0.20%) |
Jan 03, 2024 | 19.72 | 19.73 | 19.70 | 19.73 | 75,413 | +0.01(+0.05%) |