Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.63 | 19.82 | 19.61 | 19.77 | 384,815 | +0.19(+0.97%) |
Mar 27, 2024 | 19.48 | 19.59 | 19.48 | 19.58 | 156,274 | -0.04(-0.20%) |
Mar 26, 2024 | 19.74 | 19.75 | 19.59 | 19.62 | 321,239 | -0.11(-0.56%) |
Mar 25, 2024 | 19.64 | 19.79 | 19.64 | 19.73 | 198,316 | +0.12(+0.61%) |
Mar 22, 2024 | 19.70 | 19.70 | 19.60 | 19.61 | 149,241 | -0.14(-0.71%) |
Mar 21, 2024 | 19.81 | 19.82 | 19.66 | 19.75 | 147,222 | -0.04(-0.20%) |
Mar 20, 2024 | 19.65 | 19.82 | 19.62 | 19.79 | 338,511 | +0.02(+0.10%) |
Mar 19, 2024 | 19.77 | 19.79 | 19.71 | 19.77 | 136,386 | -0.02(-0.10%) |
Mar 18, 2024 | 19.81 | 19.84 | 19.71 | 19.79 | 188,979 | +0.10(+0.51%) |
Mar 15, 2024 | 19.63 | 19.73 | 19.60 | 19.69 | 207,931 | +0.04(+0.20%) |
Mar 14, 2024 | 19.61 | 19.70 | 19.58 | 19.65 | 248,932 | +0.02(+0.10%) |
Mar 13, 2024 | 19.52 | 19.66 | 19.52 | 19.63 | 451,482 | +0.15(+0.77%) |
Mar 12, 2024 | 19.46 | 19.52 | 19.41 | 19.48 | 201,405 | -0.01(-0.05%) |
Mar 11, 2024 | 19.38 | 19.53 | 19.37 | 19.49 | 236,064 | +0.06(+0.31%) |
Mar 08, 2024 | 19.43 | 19.45 | 19.32 | 19.43 | 228,425 | -0.05(-0.26%) |
Mar 07, 2024 | 19.44 | 19.54 | 19.42 | 19.48 | 229,882 | +0.09(+0.46%) |
Mar 06, 2024 | 19.39 | 19.45 | 19.36 | 19.39 | 103,333 | +0.11(+0.57%) |
Mar 05, 2024 | 19.32 | 19.36 | 19.25 | 19.28 | 110,894 | -0.08(-0.41%) |
Mar 04, 2024 | 19.42 | 19.44 | 19.32 | 19.36 | 266,179 | +0.11(+0.57%) |
Mar 01, 2024 | 19.21 | 19.28 | 19.12 | 19.25 | 973,161 | +0.10(+0.52%) |
Feb 29, 2024 | 19.08 | 19.22 | 19.08 | 19.15 | 457,735 | -0.01(-0.05%) |
Feb 28, 2024 | 19.11 | 19.18 | 19.11 | 19.16 | 120,139 | +0.04(+0.21%) |
Feb 27, 2024 | 19.01 | 19.16 | 19.01 | 19.12 | 237,557 | +0.15(+0.79%) |
Feb 26, 2024 | 18.92 | 19.00 | 18.86 | 18.97 | 95,528 | +0.09(+0.48%) |
Feb 23, 2024 | 18.92 | 18.95 | 18.88 | 18.88 | 197,821 | -0.22(-1.15%) |
Feb 22, 2024 | 19.02 | 19.11 | 19.02 | 19.10 | 97,536 | +0.00(+0.00%) |
Feb 21, 2024 | 19.09 | 19.12 | 19.04 | 19.10 | 115,585 | +0.12(+0.63%) |
Feb 20, 2024 | 19.02 | 19.04 | 18.91 | 18.98 | 187,299 | -0.03(-0.16%) |
Feb 16, 2024 | 18.97 | 19.06 | 18.93 | 19.01 | 190,048 | +0.06(+0.32%) |
Feb 15, 2024 | 18.91 | 19.00 | 18.90 | 18.95 | 353,770 | +0.08(+0.42%) |
Feb 14, 2024 | 19.07 | 19.07 | 18.84 | 18.87 | 506,949 | -0.14(-0.74%) |
Feb 13, 2024 | 19.02 | 19.09 | 18.99 | 19.01 | 7,680,815 | -0.10(-0.52%) |
Feb 12, 2024 | 19.12 | 19.20 | 19.11 | 19.11 | 129,438 | -0.06(-0.31%) |
Feb 09, 2024 | 19.18 | 19.23 | 19.11 | 19.17 | 258,856 | +0.01(+0.05%) |
Feb 08, 2024 | 19.09 | 19.19 | 19.09 | 19.16 | 215,149 | +0.05(+0.26%) |
Feb 07, 2024 | 19.07 | 19.15 | 19.07 | 19.11 | 194,799 | +0.00(+0.00%) |
Feb 06, 2024 | 19.06 | 19.15 | 19.06 | 19.11 | 321,776 | +0.03(+0.16%) |
Feb 05, 2024 | 19.03 | 19.09 | 18.95 | 19.08 | 653,006 | -0.03(-0.16%) |
Feb 02, 2024 | 19.08 | 19.16 | 19.07 | 19.11 | 603,994 | -0.14(-0.73%) |
Feb 01, 2024 | 19.37 | 19.45 | 19.20 | 19.25 | 1,450,838 | -0.18(-0.93%) |
Jan 31, 2024 | 19.48 | 19.52 | 19.39 | 19.43 | 286,866 | -0.12(-0.61%) |
Jan 30, 2024 | 19.36 | 19.55 | 19.34 | 19.55 | 215,936 | +0.21(+1.09%) |
Jan 29, 2024 | 19.37 | 19.39 | 19.29 | 19.34 | 411,841 | -0.16(-0.82%) |
Jan 26, 2024 | 19.41 | 19.52 | 19.31 | 19.50 | 662,719 | +0.01(+0.05%) |
Jan 25, 2024 | 19.50 | 19.50 | 19.36 | 19.49 | 1,832,036 | +0.08(+0.41%) |
Jan 24, 2024 | 19.34 | 19.45 | 19.32 | 19.41 | 667,489 | +0.15(+0.78%) |
Jan 23, 2024 | 19.14 | 19.28 | 19.14 | 19.26 | 486,258 | +0.16(+0.84%) |
Jan 22, 2024 | 19.00 | 19.14 | 18.96 | 19.10 | 393,060 | +0.02(+0.10%) |
Jan 19, 2024 | 19.19 | 19.24 | 19.07 | 19.08 | 314,671 | -0.07(-0.37%) |
Jan 18, 2024 | 18.96 | 19.16 | 18.96 | 19.15 | 438,511 | +0.12(+0.63%) |
Jan 17, 2024 | 19.00 | 19.05 | 18.97 | 19.03 | 246,453 | -0.10(-0.52%) |
Jan 16, 2024 | 19.26 | 19.30 | 19.13 | 19.13 | 454,026 | -0.19(-0.98%) |
Jan 12, 2024 | 19.50 | 19.54 | 19.20 | 19.32 | 321,420 | +0.07(+0.36%) |
Jan 11, 2024 | 19.31 | 19.40 | 19.23 | 19.25 | 566,550 | +0.09(+0.47%) |
Jan 10, 2024 | 19.34 | 19.34 | 19.15 | 19.16 | 313,545 | -0.16(-0.83%) |
Jan 09, 2024 | 19.26 | 19.41 | 19.23 | 19.32 | 449,962 | +0.15(+0.78%) |
Jan 08, 2024 | 19.09 | 19.21 | 19.01 | 19.17 | 426,780 | -0.21(-1.08%) |
Jan 05, 2024 | 19.35 | 19.46 | 19.31 | 19.38 | 262,188 | +0.03(+0.16%) |
Jan 04, 2024 | 19.31 | 19.37 | 19.23 | 19.35 | 160,284 | -0.01(-0.05%) |
Jan 03, 2024 | 19.30 | 19.37 | 19.25 | 19.36 | 558,719 | +0.12(+0.62%) |