Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.99 | 0 | +0.01(+0.05%) | |||
Mar 27, 2024 | 18.92 | 18.98 | 18.89 | 18.98 | 31,204 | +0.10(+0.53%) |
Mar 26, 2024 | 18.85 | 18.89 | 18.85 | 18.88 | 36,912 | -0.02(-0.11%) |
Mar 25, 2024 | 18.91 | 18.91 | 18.88 | 18.90 | 48,900 | -0.03(-0.16%) |
Mar 22, 2024 | 18.97 | 18.97 | 18.92 | 18.93 | 97,518 | +0.03(+0.16%) |
Mar 21, 2024 | 18.91 | 18.92 | 18.89 | 18.90 | 94,478 | -0.04(-0.21%) |
Mar 20, 2024 | 18.92 | 18.95 | 18.90 | 18.94 | 33,275 | +0.07(+0.37%) |
Mar 19, 2024 | 18.90 | 18.92 | 18.87 | 18.87 | 9,235 | +0.08(+0.43%) |
Mar 18, 2024 | 18.83 | 18.84 | 18.79 | 18.79 | 45,668 | -0.09(-0.48%) |
Mar 15, 2024 | 18.85 | 18.90 | 18.84 | 18.88 | 17,208 | +0.01(+0.05%) |
Mar 14, 2024 | 18.88 | 18.89 | 18.87 | 18.87 | 31,261 | -0.12(-0.63%) |
Mar 13, 2024 | 19.03 | 19.03 | 18.97 | 18.99 | 43,378 | -0.05(-0.26%) |
Mar 12, 2024 | 19.05 | 19.05 | 19.00 | 19.04 | 22,481 | -0.05(-0.26%) |
Mar 11, 2024 | 19.10 | 19.11 | 19.08 | 19.09 | 28,603 | -0.05(-0.26%) |
Mar 08, 2024 | 19.13 | 19.14 | 19.11 | 19.14 | 39,815 | +0.03(+0.16%) |
Mar 07, 2024 | 19.13 | 19.14 | 19.06 | 19.11 | 36,348 | +0.00(+0.00%) |
Mar 06, 2024 | 19.16 | 19.16 | 19.09 | 19.11 | 81,043 | +0.02(+0.10%) |
Mar 05, 2024 | 19.04 | 19.10 | 19.04 | 19.09 | 90,632 | +0.12(+0.63%) |
Mar 04, 2024 | 18.93 | 18.97 | 18.93 | 18.97 | 97,726 | -0.03(-0.16%) |
Mar 01, 2024 | 18.89 | 19.01 | 18.87 | 19.00 | 150,912 | +0.06(+0.32%) |
Feb 29, 2024 | 18.87 | 18.94 | 18.87 | 18.94 | 54,844 | +0.07(+0.37%) |
Feb 28, 2024 | 18.83 | 18.87 | 18.82 | 18.87 | 37,554 | +0.03(+0.16%) |
Feb 27, 2024 | 18.85 | 18.89 | 18.83 | 18.84 | 29,702 | -0.07(-0.37%) |
Feb 26, 2024 | 18.95 | 18.95 | 18.89 | 18.91 | 31,992 | -0.04(-0.21%) |
Feb 23, 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 35,181 | +0.05(+0.26%) |
Feb 22, 2024 | 18.89 | 18.91 | 18.85 | 18.90 | 19,949 | +0.03(+0.16%) |
Feb 21, 2024 | 18.95 | 18.95 | 18.85 | 18.87 | 19,187 | -0.07(-0.37%) |
Feb 20, 2024 | 18.88 | 18.97 | 18.88 | 18.94 | 24,205 | +0.06(+0.32%) |
Feb 16, 2024 | 18.88 | 0 | +0.03(+0.16%) | |||
Feb 15, 2024 | 18.90 | 18.90 | 18.84 | 18.85 | 23,169 | +0.01(+0.05%) |
Feb 14, 2024 | 18.76 | 18.86 | 18.76 | 18.84 | 56,975 | +0.11(+0.59%) |
Feb 13, 2024 | 18.73 | 18.74 | 18.71 | 18.73 | 68,126 | -0.09(-0.48%) |
Feb 12, 2024 | 18.85 | 18.86 | 18.80 | 18.82 | 76,450 | -0.04(-0.21%) |
Feb 09, 2024 | 18.79 | 18.88 | 18.79 | 18.86 | 18,357 | +0.03(+0.16%) |
Feb 08, 2024 | 18.84 | 18.86 | 18.82 | 18.83 | 52,330 | -0.09(-0.48%) |
Feb 07, 2024 | 18.93 | 19.00 | 18.91 | 18.92 | 76,893 | -0.07(-0.37%) |
Feb 06, 2024 | 18.89 | 19.01 | 18.89 | 18.99 | 25,375 | +0.12(+0.64%) |
Feb 05, 2024 | 18.88 | 18.93 | 18.87 | 18.87 | 28,613 | -0.17(-0.89%) |
Feb 02, 2024 | 19.08 | 19.08 | 19.00 | 19.04 | 41,619 | -0.17(-0.88%) |
Feb 01, 2024 | 19.14 | 19.24 | 19.13 | 19.21 | 97,780 | +0.12(+0.63%) |
Jan 31, 2024 | 19.05 | 19.09 | 19.03 | 19.09 | 84,699 | +0.08(+0.42%) |
Jan 30, 2024 | 18.96 | 19.01 | 18.88 | 19.01 | 67,769 | +0.09(+0.48%) |
Jan 29, 2024 | 18.88 | 18.92 | 18.83 | 18.92 | 55,034 | +0.09(+0.48%) |
Jan 26, 2024 | 18.84 | 18.87 | 18.78 | 18.83 | 15,771 | -0.03(-0.16%) |
Jan 25, 2024 | 18.92 | 18.92 | 18.85 | 18.86 | 188,406 | -0.02(-0.11%) |
Jan 24, 2024 | 18.99 | 18.99 | 18.88 | 18.88 | 43,794 | -0.05(-0.26%) |
Jan 23, 2024 | 18.93 | 18.93 | 18.88 | 18.93 | 78,263 | -0.03(-0.16%) |
Jan 22, 2024 | 18.97 | 18.99 | 18.93 | 18.96 | 39,840 | +0.08(+0.42%) |
Jan 19, 2024 | 18.89 | 18.90 | 18.84 | 18.88 | 34,515 | -0.01(-0.05%) |
Jan 18, 2024 | 18.91 | 18.93 | 18.87 | 18.89 | 125,948 | -0.07(-0.37%) |
Jan 17, 2024 | 19.02 | 19.02 | 18.95 | 18.96 | 32,107 | -0.12(-0.63%) |
Jan 16, 2024 | 19.20 | 19.21 | 19.06 | 19.08 | 62,557 | -0.18(-0.93%) |
Jan 15, 2024 | 19.23 | 19.27 | 19.23 | 19.26 | 7,173 | +0.02(+0.10%) |
Jan 12, 2024 | 19.26 | 19.30 | 19.22 | 19.24 | 329,112 | +0.01(+0.05%) |
Jan 11, 2024 | 19.18 | 19.24 | 19.16 | 19.23 | 70,901 | +0.04(+0.21%) |
Jan 10, 2024 | 19.27 | 19.28 | 19.19 | 19.19 | 55,072 | -0.07(-0.36%) |
Jan 09, 2024 | 19.22 | 19.29 | 19.22 | 19.26 | 21,279 | +0.02(+0.10%) |
Jan 08, 2024 | 19.21 | 19.29 | 19.21 | 19.24 | 22,346 | +0.03(+0.16%) |
Jan 05, 2024 | 19.17 | 19.30 | 19.17 | 19.21 | 55,479 | -0.03(-0.16%) |
Jan 04, 2024 | 19.25 | 19.31 | 19.23 | 19.24 | 15,837 | -0.12(-0.62%) |
Jan 03, 2024 | 19.28 | 19.37 | 19.27 | 19.36 | 47,466 | +0.04(+0.21%) |