Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.11 | 19.15 | 19.05 | 19.08 | 5,168 | +0.07(+0.35%) |
Feb 28, 2024 | 19.02 | 19.04 | 19.00 | 19.01 | 2,920 | -0.20(-1.03%) |
Feb 27, 2024 | 19.17 | 19.23 | 19.17 | 19.21 | 14,218 | +0.00(+0.02%) |
Feb 26, 2024 | 19.22 | 19.22 | 19.20 | 19.20 | 4,384 | -0.14(-0.73%) |
Feb 23, 2024 | 19.31 | 19.35 | 19.30 | 19.35 | 3,227 | -0.03(-0.14%) |
Feb 22, 2024 | 19.32 | 19.37 | 19.31 | 19.37 | 8,181 | +0.19(+0.99%) |
Feb 21, 2024 | 19.21 | 19.23 | 19.14 | 19.18 | 21,100 | -0.00(-0.01%) |
Feb 20, 2024 | 19.25 | 19.25 | 19.15 | 19.18 | 4,147 | +0.10(+0.51%) |
Feb 16, 2024 | 19.05 | 19.13 | 19.05 | 19.09 | 8,020 | +0.12(+0.63%) |
Feb 15, 2024 | 18.90 | 18.97 | 18.90 | 18.97 | 3,590 | +0.10(+0.51%) |
Feb 14, 2024 | 18.86 | 18.88 | 18.83 | 18.87 | 8,169 | +0.26(+1.37%) |
Feb 13, 2024 | 18.73 | 18.74 | 18.58 | 18.62 | 15,007 | -0.41(-2.14%) |
Feb 12, 2024 | 18.93 | 19.11 | 18.93 | 19.02 | 10,132 | +0.13(+0.68%) |
Feb 09, 2024 | 18.83 | 18.92 | 18.80 | 18.89 | 6,201 | +0.00(+0.00%) |
Feb 08, 2024 | 18.88 | 18.91 | 18.88 | 18.89 | 4,331 | -0.10(-0.51%) |
Feb 07, 2024 | 19.00 | 19.02 | 18.97 | 18.99 | 11,438 | -0.03(-0.16%) |
Feb 06, 2024 | 18.88 | 19.02 | 18.88 | 19.02 | 8,551 | +0.37(+1.98%) |
Feb 05, 2024 | 18.57 | 18.68 | 18.56 | 18.65 | 6,123 | +0.03(+0.14%) |
Feb 02, 2024 | 18.57 | 18.65 | 18.55 | 18.63 | 14,659 | +0.00(+0.00%) |
Feb 01, 2024 | 18.61 | 18.65 | 18.58 | 18.63 | 6,491 | +0.25(+1.35%) |
Jan 31, 2024 | 18.53 | 18.57 | 18.43 | 18.38 | 11,963 | -0.06(-0.34%) |
Jan 30, 2024 | 18.46 | 18.47 | 18.43 | 18.44 | 33,156 | -0.11(-0.57%) |
Jan 29, 2024 | 18.59 | 18.59 | 18.48 | 18.55 | 17,070 | +0.09(+0.48%) |
Jan 26, 2024 | 18.53 | 18.57 | 18.46 | 18.46 | 15,752 | +0.02(+0.11%) |
Jan 25, 2024 | 18.56 | 18.56 | 18.43 | 18.44 | 30,599 | +0.07(+0.38%) |
Jan 24, 2024 | 18.52 | 18.54 | 18.36 | 18.37 | 52,758 | +0.23(+1.26%) |
Jan 23, 2024 | 18.13 | 18.16 | 18.07 | 18.14 | 35,596 | +0.06(+0.33%) |
Jan 22, 2024 | 18.12 | 18.12 | 18.05 | 18.08 | 18,290 | -0.13(-0.71%) |
Jan 19, 2024 | 18.13 | 18.21 | 18.06 | 18.21 | 8,535 | +0.22(+1.24%) |
Jan 18, 2024 | 17.97 | 18.02 | 17.93 | 17.99 | 51,757 | +0.05(+0.25%) |
Jan 17, 2024 | 17.92 | 17.95 | 17.87 | 17.94 | 8,551 | -0.27(-1.48%) |
Jan 16, 2024 | 18.37 | 18.37 | 18.17 | 18.21 | 15,744 | -0.35(-1.87%) |
Jan 12, 2024 | 18.68 | 18.68 | 18.56 | 18.56 | 19,057 | +0.05(+0.30%) |
Jan 11, 2024 | 18.55 | 18.55 | 18.39 | 18.50 | 7,669 | +0.06(+0.35%) |
Jan 10, 2024 | 18.47 | 18.47 | 18.41 | 18.44 | 10,006 | -0.04(-0.22%) |
Jan 09, 2024 | 18.55 | 18.55 | 18.48 | 18.48 | 47,419 | -0.25(-1.34%) |
Jan 08, 2024 | 18.61 | 18.76 | 18.56 | 18.73 | 80,535 | +0.03(+0.14%) |
Jan 05, 2024 | 18.78 | 18.79 | 18.64 | 18.70 | 19,425 | +0.08(+0.43%) |
Jan 04, 2024 | 18.59 | 18.71 | 18.57 | 18.62 | 39,926 | -0.08(-0.45%) |
Jan 03, 2024 | 18.65 | 18.73 | 18.65 | 18.70 | 5,926 | -0.09(-0.46%) |
Jan 02, 2024 | 18.88 | 18.88 | 18.76 | 18.79 | 15,914 | -0.26(-1.35%) |
Dec 29, 2023 | 19.01 | 19.11 | 19.01 | 19.05 | 4,822 | +0.04(+0.19%) |
Dec 28, 2023 | 19.11 | 19.11 | 19.00 | 19.01 | 143,858 | +0.16(+0.85%) |
Dec 27, 2023 | 18.86 | 18.88 | 18.84 | 18.85 | 14,806 | +0.08(+0.40%) |
Dec 26, 2023 | 18.79 | 18.79 | 18.74 | 18.78 | 11,765 | +0.15(+0.79%) |
Dec 22, 2023 | 18.58 | 18.66 | 18.55 | 18.63 | 64,272 | +0.03(+0.16%) |
Dec 21, 2023 | 18.53 | 18.60 | 18.50 | 18.60 | 10,072 | +0.33(+1.82%) |
Dec 20, 2023 | 18.46 | 18.48 | 18.26 | 18.27 | 21,885 | -0.25(-1.34%) |
Dec 19, 2023 | 18.40 | 18.54 | 18.40 | 18.51 | 8,558 | +0.13(+0.69%) |
Dec 18, 2023 | 18.39 | 18.42 | 18.34 | 18.39 | 11,143 | -0.03(-0.17%) |
Dec 15, 2023 | 18.46 | 18.54 | 18.42 | 18.42 | 5,242 | -0.13(-0.70%) |
Dec 14, 2023 | 18.55 | 18.56 | 18.50 | 18.55 | 9,347 | +0.25(+1.35%) |
Dec 13, 2023 | 18.00 | 18.30 | 17.94 | 18.30 | 16,311 | +0.25(+1.38%) |
Dec 12, 2023 | 18.02 | 18.05 | 17.98 | 18.05 | 6,054 | +0.00(+0.00%) |
Dec 11, 2023 | 17.97 | 18.05 | 17.97 | 18.05 | 20,341 | +0.08(+0.45%) |
Dec 08, 2023 | 17.94 | 17.99 | 17.94 | 17.97 | 4,856 | -0.06(-0.33%) |
Dec 07, 2023 | 18.02 | 18.03 | 17.98 | 18.03 | 3,810 | +0.07(+0.42%) |
Dec 06, 2023 | 18.07 | 18.10 | 17.96 | 17.96 | 12,060 | +0.01(+0.04%) |
Dec 05, 2023 | 17.92 | 17.98 | 17.92 | 17.95 | 37,489 | -0.11(-0.64%) |
Dec 04, 2023 | 18.09 | 18.12 | 18.03 | 18.06 | 21,999 | -0.19(-1.03%) |