Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.73 | 19.76 | 19.72 | 19.73 | 29,305 | +0.04(+0.20%) |
Feb 28, 2024 | 19.71 | 19.73 | 19.66 | 19.69 | 12,232 | -0.04(-0.20%) |
Feb 27, 2024 | 19.69 | 19.75 | 19.69 | 19.73 | 33,163 | +0.03(+0.15%) |
Feb 26, 2024 | 19.68 | 19.78 | 19.68 | 19.70 | 23,849 | -0.09(-0.45%) |
Feb 23, 2024 | 19.72 | 19.81 | 19.72 | 19.79 | 7,017 | +0.01(+0.05%) |
Feb 22, 2024 | 19.75 | 19.79 | 19.72 | 19.78 | 17,664 | +0.11(+0.54%) |
Feb 21, 2024 | 19.79 | 19.79 | 19.66 | 19.67 | 5,927 | -0.01(-0.03%) |
Feb 20, 2024 | 19.74 | 19.74 | 19.66 | 19.68 | 193,642 | +0.02(+0.10%) |
Feb 16, 2024 | 19.72 | 19.72 | 19.65 | 19.66 | 15,607 | -0.02(-0.10%) |
Feb 15, 2024 | 19.63 | 19.71 | 19.63 | 19.68 | 13,110 | +0.15(+0.77%) |
Feb 14, 2024 | 19.55 | 19.60 | 19.50 | 19.53 | 15,719 | +0.07(+0.38%) |
Feb 13, 2024 | 19.55 | 19.55 | 19.42 | 19.46 | 7,102 | -0.22(-1.14%) |
Feb 12, 2024 | 19.66 | 19.71 | 19.61 | 19.68 | 6,137 | +0.05(+0.23%) |
Feb 09, 2024 | 19.62 | 19.65 | 19.57 | 19.63 | 6,069 | +0.02(+0.08%) |
Feb 08, 2024 | 19.66 | 19.66 | 19.59 | 19.62 | 8,417 | -0.05(-0.26%) |
Feb 07, 2024 | 19.64 | 19.69 | 19.62 | 19.67 | 74,056 | -0.02(-0.10%) |
Feb 06, 2024 | 19.64 | 19.71 | 19.64 | 19.69 | 24,446 | +0.11(+0.56%) |
Feb 05, 2024 | 19.71 | 19.71 | 19.53 | 19.58 | 18,719 | -0.11(-0.56%) |
Feb 02, 2024 | 19.79 | 19.79 | 19.68 | 19.69 | 18,107 | -0.18(-0.91%) |
Feb 01, 2024 | 19.77 | 19.90 | 19.77 | 19.87 | 51,748 | +0.11(+0.56%) |
Jan 31, 2024 | 19.80 | 19.88 | 19.76 | 19.76 | 18,819 | -0.09(-0.45%) |
Jan 30, 2024 | 19.93 | 19.93 | 19.82 | 19.85 | 37,205 | -0.05(-0.25%) |
Jan 29, 2024 | 19.89 | 19.94 | 19.85 | 19.90 | 30,621 | +0.06(+0.30%) |
Jan 26, 2024 | 19.85 | 19.87 | 19.84 | 19.84 | 7,799 | +0.03(+0.15%) |
Jan 25, 2024 | 19.76 | 19.84 | 19.76 | 19.81 | 13,307 | +0.08(+0.41%) |
Jan 24, 2024 | 19.77 | 19.84 | 19.73 | 19.73 | 13,735 | +0.05(+0.25%) |
Jan 23, 2024 | 19.67 | 19.69 | 19.65 | 19.68 | 24,567 | +0.00(+0.00%) |
Jan 22, 2024 | 19.64 | 19.75 | 19.64 | 19.68 | 62,386 | -0.02(-0.10%) |
Jan 19, 2024 | 19.58 | 19.71 | 19.58 | 19.70 | 17,120 | +0.07(+0.38%) |
Jan 18, 2024 | 19.58 | 19.65 | 19.58 | 19.62 | 30,153 | +0.04(+0.18%) |
Jan 17, 2024 | 19.71 | 19.71 | 19.57 | 19.59 | 44,454 | -0.12(-0.61%) |
Jan 16, 2024 | 19.77 | 19.81 | 19.71 | 19.71 | 21,310 | -0.15(-0.75%) |
Jan 12, 2024 | 19.89 | 19.96 | 19.85 | 19.86 | 29,459 | +0.04(+0.20%) |
Jan 11, 2024 | 19.80 | 19.83 | 19.73 | 19.82 | 35,575 | +0.02(+0.10%) |
Jan 10, 2024 | 19.77 | 19.84 | 19.77 | 19.80 | 10,411 | +0.00(+0.01%) |
Jan 09, 2024 | 19.76 | 19.81 | 19.74 | 19.80 | 9,414 | -0.02(-0.11%) |
Jan 08, 2024 | 19.72 | 19.82 | 19.72 | 19.82 | 166,087 | +0.10(+0.50%) |
Jan 05, 2024 | 19.73 | 19.81 | 19.70 | 19.72 | 71,659 | +0.00(+0.01%) |
Jan 04, 2024 | 19.75 | 19.76 | 19.71 | 19.72 | 36,227 | -0.01(-0.06%) |
Jan 03, 2024 | 19.74 | 19.79 | 19.68 | 19.73 | 28,533 | -0.06(-0.30%) |
Jan 02, 2024 | 19.77 | 19.85 | 19.77 | 19.79 | 130,662 | -0.33(-1.64%) |
Dec 29, 2023 | 20.04 | 20.12 | 19.90 | 20.12 | 43,514 | +0.17(+0.85%) |
Dec 28, 2023 | 19.90 | 20.15 | 19.90 | 19.95 | 80,290 | -0.00(-0.01%) |
Dec 27, 2023 | 19.97 | 20.02 | 19.93 | 19.95 | 47,220 | +0.04(+0.21%) |
Dec 26, 2023 | 19.90 | 19.96 | 19.89 | 19.91 | 33,447 | +0.06(+0.30%) |
Dec 22, 2023 | 19.82 | 19.95 | 19.82 | 19.85 | 52,082 | -0.20(-1.00%) |
Dec 21, 2023 | 20.12 | 20.12 | 20.02 | 20.05 | 96,106 | +0.10(+0.50%) |
Dec 20, 2023 | 20.08 | 20.08 | 19.95 | 19.95 | 32,383 | -0.05(-0.26%) |
Dec 19, 2023 | 19.96 | 20.03 | 19.96 | 20.00 | 20,928 | +0.07(+0.37%) |
Dec 18, 2023 | 19.97 | 19.97 | 19.89 | 19.93 | 43,450 | +0.03(+0.14%) |
Dec 15, 2023 | 19.93 | 19.97 | 19.86 | 19.90 | 35,771 | -0.11(-0.55%) |
Dec 14, 2023 | 19.95 | 20.05 | 19.91 | 20.01 | 54,539 | +0.24(+1.22%) |
Dec 13, 2023 | 19.51 | 19.77 | 19.48 | 19.77 | 71,359 | +0.30(+1.53%) |
Dec 12, 2023 | 19.42 | 19.50 | 19.42 | 19.47 | 38,682 | -0.02(-0.10%) |
Dec 11, 2023 | 19.53 | 19.53 | 19.42 | 19.49 | 89,979 | -0.02(-0.10%) |
Dec 08, 2023 | 19.49 | 19.52 | 19.43 | 19.51 | 43,658 | -0.02(-0.10%) |
Dec 07, 2023 | 19.56 | 19.56 | 19.45 | 19.53 | 29,623 | +0.06(+0.31%) |
Dec 06, 2023 | 19.49 | 19.57 | 19.45 | 19.47 | 110,042 | -0.05(-0.26%) |
Dec 05, 2023 | 19.40 | 19.53 | 19.40 | 19.52 | 76,798 | +0.02(+0.10%) |
Dec 04, 2023 | 19.42 | 19.51 | 19.42 | 19.50 | 35,054 | -0.11(-0.59%) |