Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.15 | 0 | +0.08(+0.42%) | |||
Mar 27, 2024 | 19.10 | 19.10 | 19.07 | 19.07 | 1,400 | +0.00(+0.00%) |
Mar 26, 2024 | 18.98 | 19.07 | 18.98 | 19.07 | 3,455 | +0.01(+0.05%) |
Mar 25, 2024 | 19.09 | 19.09 | 19.06 | 19.06 | 2,682 | -0.01(-0.05%) |
Mar 22, 2024 | 19.04 | 19.12 | 19.04 | 19.07 | 3,502 | +0.03(+0.16%) |
Mar 21, 2024 | 19.08 | 19.08 | 19.04 | 19.04 | 3,302 | -0.09(-0.47%) |
Mar 20, 2024 | 19.07 | 19.14 | 19.07 | 19.13 | 3,032 | +0.11(+0.58%) |
Mar 19, 2024 | 19.10 | 19.10 | 19.02 | 19.02 | 8,689 | +0.06(+0.32%) |
Mar 18, 2024 | 19.04 | 19.04 | 18.96 | 18.96 | 1,489 | -0.08(-0.42%) |
Mar 15, 2024 | 18.96 | 19.05 | 18.96 | 19.04 | 4,054 | +0.05(+0.26%) |
Mar 14, 2024 | 19.07 | 19.07 | 18.98 | 18.99 | 7,844 | -0.12(-0.63%) |
Mar 13, 2024 | 19.11 | 19.12 | 19.09 | 19.11 | 6,440 | -0.01(-0.05%) |
Mar 12, 2024 | 19.16 | 19.16 | 19.10 | 19.12 | 1,502 | +0.01(+0.05%) |
Mar 11, 2024 | 19.16 | 19.16 | 19.11 | 19.11 | 3,533 | +0.00(+0.00%) |
Mar 08, 2024 | 19.15 | 19.16 | 19.10 | 19.11 | 12,127 | +0.01(+0.05%) |
Mar 07, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 1,455 | +0.00(+0.00%) |
Mar 06, 2024 | 19.08 | 19.15 | 19.08 | 19.10 | 3,807 | -0.01(-0.05%) |
Mar 05, 2024 | 19.10 | 19.11 | 19.08 | 19.11 | 8,269 | +0.05(+0.26%) |
Mar 04, 2024 | 19.06 | 19.08 | 19.06 | 19.06 | 5,400 | +0.02(+0.11%) |
Mar 01, 2024 | 18.98 | 19.04 | 18.98 | 19.04 | 14,463 | +0.08(+0.42%) |
Feb 29, 2024 | 18.95 | 18.98 | 18.94 | 18.96 | 16,701 | -0.04(-0.21%) |
Feb 28, 2024 | 18.91 | 19.00 | 18.91 | 19.00 | 1,635 | +0.06(+0.32%) |
Feb 27, 2024 | 18.94 | 18.94 | 18.93 | 18.94 | 8,529 | -0.02(-0.11%) |
Feb 26, 2024 | 19.05 | 19.05 | 18.95 | 18.96 | 12,033 | -0.05(-0.26%) |
Feb 23, 2024 | 18.99 | 19.01 | 18.97 | 19.01 | 1,600 | -0.02(-0.11%) |
Feb 22, 2024 | 19.04 | 19.06 | 19.03 | 19.03 | 793 | +0.04(+0.21%) |
Feb 21, 2024 | 19.08 | 19.08 | 18.98 | 18.99 | 6,681 | -0.03(-0.16%) |
Feb 20, 2024 | 18.99 | 19.06 | 18.98 | 19.02 | 2,156 | +0.09(+0.48%) |
Feb 16, 2024 | 18.93 | 0 | -0.02(-0.11%) | |||
Feb 15, 2024 | 18.99 | 18.99 | 18.95 | 18.95 | 3,267 | +0.01(+0.05%) |
Feb 14, 2024 | 18.97 | 18.97 | 18.94 | 18.94 | 9,239 | +0.09(+0.48%) |
Feb 13, 2024 | 18.87 | 18.87 | 18.84 | 18.85 | 3,511 | -0.12(-0.63%) |
Feb 12, 2024 | 18.95 | 18.97 | 18.93 | 18.97 | 7,859 | +0.04(+0.21%) |
Feb 09, 2024 | 18.91 | 18.94 | 18.91 | 18.93 | 2,238 | +0.05(+0.26%) |
Feb 08, 2024 | 18.96 | 18.96 | 18.87 | 18.88 | 7,888 | -0.08(-0.42%) |
Feb 07, 2024 | 18.97 | 19.00 | 18.95 | 18.96 | 12,120 | -0.01(-0.05%) |
Feb 06, 2024 | 18.94 | 18.97 | 18.94 | 18.97 | 16,994 | -0.02(-0.11%) |
Feb 05, 2024 | 18.89 | 18.99 | 18.84 | 18.99 | 35,261 | +0.02(+0.11%) |
Feb 02, 2024 | 19.08 | 19.08 | 18.96 | 18.97 | 10,389 | -0.14(-0.73%) |
Feb 01, 2024 | 19.14 | 19.15 | 19.06 | 19.11 | 66,132 | +0.08(+0.42%) |
Jan 31, 2024 | 19.00 | 19.06 | 19.00 | 19.03 | 2,500 | +0.03(+0.16%) |
Jan 30, 2024 | 18.96 | 19.03 | 18.95 | 19.00 | 11,642 | +0.05(+0.26%) |
Jan 29, 2024 | 18.86 | 18.95 | 18.86 | 18.95 | 4,284 | +0.08(+0.42%) |
Jan 26, 2024 | 18.92 | 18.92 | 18.84 | 18.87 | 9,380 | +0.00(+0.00%) |
Jan 25, 2024 | 18.96 | 18.96 | 18.86 | 18.87 | 12,635 | -0.09(-0.47%) |
Jan 24, 2024 | 19.12 | 19.12 | 18.94 | 18.96 | 5,440 | +0.04(+0.21%) |
Jan 23, 2024 | 18.84 | 18.96 | 18.84 | 18.92 | 7,762 | +0.07(+0.37%) |
Jan 22, 2024 | 18.99 | 18.99 | 18.85 | 18.85 | 8,344 | -0.04(-0.21%) |
Jan 19, 2024 | 18.89 | 18.89 | 18.88 | 18.89 | 3,591 | -0.03(-0.16%) |
Jan 18, 2024 | 18.95 | 18.95 | 18.85 | 18.92 | 1,035 | +0.07(+0.37%) |
Jan 17, 2024 | 18.97 | 18.97 | 18.85 | 18.85 | 7,781 | -0.13(-0.68%) |
Jan 16, 2024 | 18.98 | 19.05 | 18.96 | 18.98 | 2,337 | -0.15(-0.78%) |
Jan 15, 2024 | 19.14 | 19.14 | 19.10 | 19.13 | 2,870 | +0.06(+0.31%) |
Jan 12, 2024 | 19.03 | 19.07 | 19.03 | 19.07 | 3,099 | +0.05(+0.26%) |
Jan 11, 2024 | 19.05 | 19.06 | 19.02 | 19.02 | 950 | +0.04(+0.21%) |
Jan 10, 2024 | 19.06 | 19.08 | 18.98 | 18.98 | 7,228 | -0.10(-0.52%) |
Jan 09, 2024 | 19.05 | 19.10 | 19.05 | 19.08 | 9,787 | +0.03(+0.16%) |
Jan 08, 2024 | 19.04 | 19.07 | 19.04 | 19.05 | 2,780 | +0.01(+0.05%) |
Jan 05, 2024 | 19.02 | 19.08 | 19.02 | 19.04 | 1,642 | +0.00(+0.00%) |
Jan 04, 2024 | 19.04 | 19.04 | 18.99 | 19.04 | 2,719 | -0.04(-0.21%) |
Jan 03, 2024 | 19.06 | 19.10 | 19.04 | 19.08 | 6,146 | +0.01(+0.05%) |