Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.88 | 20.06 | 19.85 | 19.99 | 65,266 | +0.09(+0.45%) |
Mar 27, 2024 | 19.66 | 19.90 | 19.63 | 19.90 | 48,239 | +0.27(+1.36%) |
Mar 26, 2024 | 19.70 | 19.72 | 19.63 | 19.63 | 17,507 | +0.02(+0.12%) |
Mar 25, 2024 | 19.69 | 19.75 | 19.60 | 19.61 | 29,169 | -0.05(-0.25%) |
Mar 22, 2024 | 19.69 | 19.85 | 19.66 | 19.66 | 35,930 | -0.08(-0.41%) |
Mar 21, 2024 | 19.75 | 19.86 | 19.74 | 19.74 | 21,559 | -0.03(-0.15%) |
Mar 20, 2024 | 19.64 | 19.79 | 19.61 | 19.77 | 17,114 | +0.02(+0.10%) |
Mar 19, 2024 | 19.67 | 19.79 | 19.66 | 19.75 | 13,200 | +0.12(+0.61%) |
Mar 18, 2024 | 19.68 | 19.70 | 19.61 | 19.63 | 23,787 | -0.02(-0.10%) |
Mar 15, 2024 | 19.72 | 19.72 | 19.65 | 19.65 | 13,066 | -0.02(-0.10%) |
Mar 14, 2024 | 19.79 | 19.79 | 19.65 | 19.67 | 14,005 | -0.12(-0.61%) |
Mar 13, 2024 | 19.78 | 19.82 | 19.73 | 19.79 | 15,191 | +0.07(+0.35%) |
Mar 12, 2024 | 19.80 | 19.84 | 19.71 | 19.72 | 27,752 | -0.03(-0.17%) |
Mar 11, 2024 | 19.72 | 19.82 | 19.72 | 19.75 | 14,901 | +0.06(+0.30%) |
Mar 08, 2024 | 19.71 | 19.71 | 19.56 | 19.69 | 32,462 | +0.08(+0.41%) |
Mar 07, 2024 | 19.58 | 19.67 | 19.51 | 19.61 | 33,251 | +0.11(+0.56%) |
Mar 06, 2024 | 19.62 | 19.62 | 19.48 | 19.51 | 35,379 | +0.00(+0.00%) |
Mar 05, 2024 | 19.53 | 19.60 | 19.51 | 19.51 | 29,400 | -0.02(-0.10%) |
Mar 04, 2024 | 19.53 | 19.58 | 19.47 | 19.53 | 23,587 | -0.01(-0.05%) |
Mar 01, 2024 | 19.52 | 19.61 | 19.50 | 19.54 | 21,952 | +0.06(+0.31%) |
Feb 29, 2024 | 19.45 | 19.51 | 19.38 | 19.48 | 29,596 | +0.07(+0.36%) |
Feb 28, 2024 | 19.42 | 19.45 | 19.37 | 19.41 | 22,554 | +0.00(+0.00%) |
Feb 27, 2024 | 19.30 | 19.44 | 19.30 | 19.41 | 28,758 | +0.06(+0.31%) |
Feb 26, 2024 | 19.35 | 19.36 | 19.12 | 19.35 | 35,532 | +0.05(+0.26%) |
Feb 23, 2024 | 19.23 | 19.40 | 19.21 | 19.30 | 31,506 | +0.05(+0.26%) |
Feb 22, 2024 | 19.38 | 19.41 | 19.25 | 19.25 | 22,749 | -0.03(-0.15%) |
Feb 21, 2024 | 19.26 | 19.33 | 19.26 | 19.28 | 33,713 | +0.04(+0.21%) |
Feb 20, 2024 | 19.13 | 19.25 | 19.12 | 19.24 | 37,755 | +0.08(+0.41%) |
Feb 16, 2024 | 19.18 | 19.21 | 19.12 | 19.16 | 12,383 | -0.05(-0.26%) |
Feb 15, 2024 | 19.11 | 19.25 | 19.07 | 19.21 | 32,599 | +0.10(+0.52%) |
Feb 14, 2024 | 19.07 | 19.12 | 19.01 | 19.11 | 16,423 | +0.12(+0.63%) |
Feb 13, 2024 | 19.16 | 19.21 | 18.95 | 18.99 | 32,701 | -0.24(-1.26%) |
Feb 12, 2024 | 19.27 | 19.32 | 19.21 | 19.23 | 14,583 | +0.04(+0.21%) |
Feb 09, 2024 | 19.16 | 19.25 | 19.15 | 19.19 | 13,182 | +0.02(+0.10%) |
Feb 08, 2024 | 19.21 | 19.31 | 19.17 | 19.17 | 19,085 | -0.11(-0.56%) |
Feb 07, 2024 | 19.35 | 19.39 | 19.25 | 19.28 | 34,163 | -0.05(-0.26%) |
Feb 06, 2024 | 19.22 | 19.41 | 19.21 | 19.33 | 29,554 | +0.08(+0.41%) |
Feb 05, 2024 | 19.32 | 19.35 | 19.13 | 19.25 | 30,178 | -0.07(-0.36%) |
Feb 02, 2024 | 19.46 | 19.46 | 19.30 | 19.32 | 20,171 | -0.20(-1.01%) |
Feb 01, 2024 | 19.40 | 19.55 | 19.40 | 19.52 | 46,038 | +0.18(+0.92%) |
Jan 31, 2024 | 19.45 | 19.45 | 19.27 | 19.34 | 38,687 | -0.10(-0.51%) |
Jan 30, 2024 | 19.41 | 19.44 | 19.31 | 19.44 | 25,764 | +0.00(+0.00%) |
Jan 29, 2024 | 19.37 | 19.48 | 19.37 | 19.44 | 21,112 | +0.12(+0.61%) |
Jan 26, 2024 | 19.32 | 19.42 | 19.31 | 19.32 | 18,132 | -0.02(-0.10%) |
Jan 25, 2024 | 19.41 | 19.41 | 19.32 | 19.34 | 11,332 | -0.01(-0.05%) |
Jan 24, 2024 | 19.31 | 19.42 | 19.31 | 19.35 | 29,446 | +0.07(+0.36%) |
Jan 23, 2024 | 19.21 | 19.28 | 19.20 | 19.28 | 19,046 | +0.10(+0.51%) |
Jan 22, 2024 | 19.09 | 19.18 | 19.00 | 19.18 | 17,674 | +0.16(+0.83%) |
Jan 19, 2024 | 18.95 | 19.04 | 18.85 | 19.02 | 21,387 | +0.16(+0.86%) |
Jan 18, 2024 | 19.01 | 19.08 | 18.85 | 18.86 | 23,557 | -0.11(-0.60%) |
Jan 17, 2024 | 18.94 | 19.00 | 18.83 | 18.97 | 8,542 | -0.03(-0.16%) |
Jan 16, 2024 | 19.15 | 19.15 | 18.89 | 19.00 | 20,204 | -0.06(-0.33%) |
Jan 12, 2024 | 19.06 | 19.11 | 19.00 | 19.07 | 13,935 | +0.07(+0.36%) |
Jan 11, 2024 | 18.93 | 19.12 | 18.87 | 19.00 | 30,685 | -0.06(-0.31%) |
Jan 10, 2024 | 19.07 | 19.08 | 19.01 | 19.06 | 15,707 | +0.06(+0.31%) |
Jan 09, 2024 | 18.99 | 19.06 | 18.88 | 19.00 | 33,282 | +0.00(+0.00%) |
Jan 08, 2024 | 18.87 | 19.03 | 18.85 | 19.00 | 33,703 | +0.05(+0.26%) |
Jan 05, 2024 | 18.86 | 18.96 | 18.77 | 18.95 | 17,717 | +0.10(+0.52%) |
Jan 04, 2024 | 18.72 | 18.87 | 18.70 | 18.85 | 28,680 | +0.03(+0.16%) |
Jan 03, 2024 | 18.68 | 18.82 | 18.62 | 18.82 | 17,698 | +0.15(+0.79%) |