Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.72 | 18.74 | 18.72 | 18.74 | 483 | -0.03(-0.17%) |
Mar 27, 2024 | 18.75 | 18.77 | 18.72 | 18.77 | 1,106 | +0.17(+0.89%) |
Mar 26, 2024 | 18.63 | 18.65 | 18.61 | 18.61 | 736 | +0.03(+0.16%) |
Mar 25, 2024 | 18.61 | 18.61 | 18.58 | 18.58 | 701 | +0.05(+0.28%) |
Mar 22, 2024 | 18.49 | 18.52 | 18.48 | 18.52 | 1,069 | -0.00(-0.00%) |
Mar 21, 2024 | 18.58 | 18.58 | 18.52 | 18.52 | 2,063 | +0.24(+1.30%) |
Mar 20, 2024 | 18.07 | 18.29 | 18.07 | 18.29 | 930 | +0.14(+0.77%) |
Mar 19, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 80 | +0.01(+0.06%) |
Mar 18, 2024 | 18.22 | 18.22 | 18.14 | 18.14 | 4,715 | -0.18(-0.97%) |
Mar 15, 2024 | 18.46 | 18.46 | 18.31 | 18.31 | 757 | -0.03(-0.14%) |
Mar 14, 2024 | 18.55 | 18.56 | 18.32 | 18.34 | 3,377 | -0.38(-2.03%) |
Mar 13, 2024 | 18.76 | 18.76 | 18.72 | 18.72 | 701 | -0.02(-0.11%) |
Mar 12, 2024 | 18.64 | 18.74 | 18.64 | 18.74 | 2,929 | +0.04(+0.21%) |
Mar 11, 2024 | 18.69 | 18.70 | 18.68 | 18.70 | 1,587 | +0.13(+0.70%) |
Mar 08, 2024 | 18.67 | 18.72 | 18.57 | 18.57 | 16,476 | -0.02(-0.13%) |
Mar 07, 2024 | 18.49 | 18.59 | 18.48 | 18.59 | 1,416 | +0.21(+1.13%) |
Mar 06, 2024 | 18.36 | 18.44 | 18.36 | 18.39 | 777 | +0.23(+1.27%) |
Mar 05, 2024 | 18.14 | 18.19 | 18.14 | 18.16 | 894 | -0.08(-0.46%) |
Mar 04, 2024 | 18.20 | 18.27 | 18.20 | 18.24 | 39,636 | -0.08(-0.42%) |
Mar 01, 2024 | 18.17 | 18.32 | 18.17 | 18.32 | 13,723 | +0.19(+1.03%) |
Feb 29, 2024 | 18.08 | 18.13 | 18.04 | 18.13 | 5,309 | -0.27(-1.48%) |
Feb 28, 2024 | 18.37 | 18.40 | 18.36 | 18.40 | 891 | -0.09(-0.49%) |
Feb 27, 2024 | 18.48 | 18.49 | 18.47 | 18.49 | 705 | -0.06(-0.32%) |
Feb 26, 2024 | 18.44 | 18.55 | 18.44 | 18.55 | 8,645 | +0.03(+0.19%) |
Feb 23, 2024 | 18.51 | 18.52 | 18.51 | 18.52 | 452 | +0.02(+0.08%) |
Feb 22, 2024 | 18.48 | 18.50 | 18.45 | 18.50 | 3,989 | +0.08(+0.41%) |
Feb 21, 2024 | 18.35 | 18.42 | 18.34 | 18.42 | 1,436 | +0.14(+0.79%) |
Feb 20, 2024 | 18.35 | 18.35 | 18.28 | 18.28 | 612 | +0.02(+0.10%) |
Feb 16, 2024 | 18.28 | 18.28 | 18.26 | 18.26 | 680 | -0.08(-0.45%) |
Feb 15, 2024 | 18.29 | 18.34 | 18.29 | 18.34 | 670 | +0.19(+1.06%) |
Feb 14, 2024 | 18.10 | 18.15 | 18.08 | 18.15 | 1,659 | +0.03(+0.14%) |
Feb 13, 2024 | 18.16 | 18.17 | 18.06 | 18.13 | 5,143 | -0.34(-1.85%) |
Feb 12, 2024 | 18.44 | 18.47 | 18.44 | 18.47 | 5,092 | +0.08(+0.42%) |
Feb 09, 2024 | 18.32 | 18.45 | 18.32 | 18.39 | 3,725 | -0.01(-0.05%) |
Feb 08, 2024 | 18.33 | 18.40 | 18.33 | 18.40 | 2,328 | +0.18(+0.96%) |
Feb 07, 2024 | 18.11 | 18.22 | 18.11 | 18.22 | 5,419 | +0.10(+0.57%) |
Feb 06, 2024 | 18.01 | 18.12 | 18.01 | 18.12 | 283 | +0.01(+0.05%) |
Feb 05, 2024 | 18.00 | 18.13 | 17.98 | 18.11 | 21,302 | +0.08(+0.45%) |
Feb 02, 2024 | 18.11 | 18.15 | 17.98 | 18.03 | 6,233 | -0.19(-1.04%) |
Feb 01, 2024 | 18.11 | 18.22 | 18.08 | 18.22 | 199,701 | +0.09(+0.48%) |
Jan 31, 2024 | 18.33 | 18.33 | 18.12 | 18.13 | 2,624 | -0.07(-0.39%) |
Jan 30, 2024 | 18.17 | 18.20 | 18.17 | 18.20 | 367 | -0.05(-0.25%) |
Jan 29, 2024 | 18.14 | 18.25 | 18.14 | 18.25 | 1,501 | -0.02(-0.10%) |
Jan 26, 2024 | 18.24 | 18.29 | 18.24 | 18.27 | 2,421 | +0.10(+0.57%) |
Jan 25, 2024 | 18.13 | 18.16 | 18.11 | 18.16 | 2,112 | +0.04(+0.25%) |
Jan 24, 2024 | 18.23 | 18.23 | 18.12 | 18.12 | 882 | +0.05(+0.27%) |
Jan 23, 2024 | 17.95 | 18.07 | 17.95 | 18.07 | 732 | +0.03(+0.17%) |
Jan 22, 2024 | 18.02 | 18.06 | 18.02 | 18.04 | 4,745 | +0.00(+0.03%) |
Jan 19, 2024 | 17.91 | 18.04 | 17.89 | 18.04 | 7,607 | +0.10(+0.56%) |
Jan 18, 2024 | 17.85 | 17.95 | 17.84 | 17.94 | 4,194 | -0.04(-0.23%) |
Jan 17, 2024 | 17.91 | 17.98 | 17.87 | 17.98 | 5,270 | -0.24(-1.34%) |
Jan 16, 2024 | 18.20 | 18.27 | 18.18 | 18.22 | 4,185 | -0.35(-1.86%) |
Jan 12, 2024 | 18.60 | 18.60 | 18.55 | 18.57 | 5,670 | -0.02(-0.09%) |
Jan 11, 2024 | 18.49 | 18.58 | 18.47 | 18.58 | 2,037 | -0.17(-0.92%) |
Jan 10, 2024 | 18.72 | 18.79 | 18.72 | 18.75 | 13,968 | +0.04(+0.21%) |
Jan 09, 2024 | 18.71 | 18.72 | 18.65 | 18.71 | 19,543 | -0.27(-1.45%) |
Jan 08, 2024 | 18.82 | 18.99 | 18.82 | 18.99 | 18,843 | +0.34(+1.82%) |
Jan 05, 2024 | 18.59 | 18.73 | 18.59 | 18.65 | 17,117 | -0.03(-0.16%) |
Jan 04, 2024 | 18.73 | 18.74 | 18.65 | 18.68 | 17,177 | +0.29(+1.58%) |
Jan 03, 2024 | 18.54 | 18.56 | 18.39 | 18.39 | 4,262 | -0.24(-1.29%) |