Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.68 | 19.82 | 19.66 | 19.70 | 23,801 | +0.08(+0.41%) |
Feb 28, 2024 | 19.65 | 19.91 | 19.60 | 19.62 | 41,678 | -0.06(-0.30%) |
Feb 27, 2024 | 19.62 | 19.88 | 19.62 | 19.68 | 69,407 | +0.03(+0.15%) |
Feb 26, 2024 | 19.95 | 20.00 | 19.62 | 19.65 | 180,495 | -0.35(-1.75%) |
Feb 23, 2024 | 19.97 | 20.16 | 19.93 | 20.00 | 32,437 | +0.04(+0.20%) |
Feb 22, 2024 | 19.78 | 20.04 | 19.77 | 19.96 | 34,915 | +0.21(+1.05%) |
Feb 21, 2024 | 19.62 | 19.79 | 19.62 | 19.75 | 30,339 | +0.06(+0.31%) |
Feb 20, 2024 | 19.77 | 19.78 | 19.62 | 19.69 | 87,248 | -0.01(-0.05%) |
Feb 16, 2024 | 19.60 | 19.76 | 19.60 | 19.70 | 18,357 | +0.06(+0.31%) |
Feb 15, 2024 | 19.55 | 19.72 | 19.46 | 19.64 | 34,433 | +0.18(+0.92%) |
Feb 14, 2024 | 19.57 | 19.63 | 19.43 | 19.46 | 62,729 | +0.05(+0.26%) |
Feb 13, 2024 | 19.87 | 19.87 | 19.41 | 19.41 | 63,881 | -0.13(-0.67%) |
Feb 12, 2024 | 19.58 | 19.78 | 19.54 | 19.54 | 44,006 | -0.02(-0.10%) |
Feb 09, 2024 | 19.65 | 19.65 | 19.55 | 19.56 | 30,167 | +0.01(+0.05%) |
Feb 08, 2024 | 19.36 | 19.55 | 19.36 | 19.55 | 52,502 | +0.06(+0.31%) |
Feb 07, 2024 | 19.29 | 19.51 | 19.23 | 19.49 | 36,052 | +0.21(+1.09%) |
Feb 06, 2024 | 19.21 | 19.30 | 19.12 | 19.28 | 60,887 | +0.07(+0.36%) |
Feb 05, 2024 | 19.27 | 19.27 | 19.12 | 19.21 | 60,485 | -0.06(-0.31%) |
Feb 02, 2024 | 19.40 | 19.40 | 19.22 | 19.27 | 117,096 | -0.09(-0.46%) |
Feb 01, 2024 | 19.08 | 19.36 | 19.08 | 19.36 | 43,931 | +0.24(+1.26%) |
Jan 31, 2024 | 19.27 | 19.35 | 19.09 | 19.12 | 98,932 | -0.21(-1.11%) |
Jan 30, 2024 | 19.28 | 19.40 | 19.25 | 19.34 | 32,879 | -0.04(-0.23%) |
Jan 29, 2024 | 19.35 | 19.39 | 19.24 | 19.38 | 59,801 | +0.07(+0.36%) |
Jan 26, 2024 | 19.18 | 19.31 | 19.08 | 19.31 | 55,348 | +0.14(+0.73%) |
Jan 25, 2024 | 19.07 | 19.17 | 19.07 | 19.17 | 41,771 | +0.16(+0.84%) |
Jan 24, 2024 | 18.97 | 19.09 | 18.89 | 19.01 | 43,801 | -0.07(-0.37%) |
Jan 23, 2024 | 18.98 | 19.09 | 18.90 | 19.08 | 81,682 | +0.12(+0.63%) |
Jan 22, 2024 | 19.05 | 19.05 | 18.83 | 18.96 | 55,738 | +0.16(+0.85%) |
Jan 19, 2024 | 18.88 | 18.88 | 18.80 | 18.80 | 58,015 | +0.00(+0.00%) |
Jan 18, 2024 | 18.90 | 18.96 | 18.80 | 18.80 | 93,156 | +0.00(+0.00%) |
Jan 17, 2024 | 18.90 | 18.96 | 18.61 | 18.80 | 159,543 | -0.10(-0.53%) |
Jan 16, 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 146,197 | -0.21(-1.10%) |
Jan 12, 2024 | 19.10 | 19.33 | 18.95 | 19.11 | 73,001 | +0.17(+0.90%) |
Jan 11, 2024 | 19.17 | 19.17 | 18.91 | 18.94 | 63,799 | -0.13(-0.68%) |
Jan 10, 2024 | 19.04 | 19.11 | 18.95 | 19.07 | 49,336 | +0.03(+0.16%) |
Jan 09, 2024 | 19.05 | 19.08 | 18.99 | 19.04 | 24,276 | -0.01(-0.05%) |
Jan 08, 2024 | 18.90 | 19.06 | 18.88 | 19.05 | 62,446 | +0.17(+0.90%) |
Jan 05, 2024 | 18.80 | 18.96 | 18.80 | 18.88 | 64,146 | +0.03(+0.16%) |
Jan 04, 2024 | 18.75 | 18.96 | 18.72 | 18.85 | 42,090 | +0.15(+0.80%) |
Jan 03, 2024 | 18.88 | 18.92 | 18.70 | 18.70 | 56,133 | -0.20(-1.06%) |
Jan 02, 2024 | 18.92 | 18.97 | 18.76 | 18.90 | 50,196 | -0.07(-0.37%) |
Dec 29, 2023 | 19.27 | 19.27 | 18.90 | 18.97 | 102,000 | -0.44(-2.27%) |
Dec 28, 2023 | 19.40 | 19.41 | 19.04 | 19.41 | 52,441 | +0.12(+0.65%) |
Dec 27, 2023 | 19.23 | 19.39 | 19.14 | 19.29 | 60,989 | +0.00(+0.03%) |
Dec 26, 2023 | 18.95 | 19.28 | 18.94 | 19.28 | 51,200 | +0.34(+1.80%) |
Dec 22, 2023 | 18.84 | 18.99 | 18.80 | 18.94 | 120,641 | +0.17(+0.91%) |
Dec 21, 2023 | 18.64 | 18.85 | 18.64 | 18.77 | 70,558 | +0.11(+0.59%) |
Dec 20, 2023 | 18.91 | 19.02 | 18.55 | 18.66 | 103,154 | -0.44(-2.30%) |
Dec 19, 2023 | 18.95 | 19.19 | 18.95 | 19.10 | 48,978 | +0.09(+0.47%) |
Dec 18, 2023 | 18.97 | 19.05 | 18.95 | 19.01 | 203,320 | +0.02(+0.11%) |
Dec 15, 2023 | 19.07 | 19.09 | 18.83 | 18.99 | 128,569 | -0.02(-0.11%) |
Dec 14, 2023 | 18.97 | 19.09 | 18.87 | 19.01 | 140,158 | +0.23(+1.22%) |
Dec 13, 2023 | 18.69 | 18.90 | 18.65 | 18.78 | 51,236 | +0.08(+0.43%) |
Dec 12, 2023 | 18.85 | 18.85 | 18.70 | 18.70 | 80,223 | -0.13(-0.69%) |
Dec 11, 2023 | 18.87 | 18.87 | 18.76 | 18.83 | 63,927 | +0.06(+0.32%) |
Dec 08, 2023 | 18.80 | 18.86 | 18.74 | 18.77 | 34,027 | -0.04(-0.19%) |
Dec 07, 2023 | 18.75 | 18.80 | 18.68 | 18.80 | 37,806 | +0.18(+0.94%) |
Dec 06, 2023 | 18.66 | 18.76 | 18.60 | 18.63 | 40,126 | +0.03(+0.16%) |
Dec 05, 2023 | 18.70 | 18.71 | 18.51 | 18.60 | 81,922 | -0.14(-0.75%) |
Dec 04, 2023 | 18.74 | 18.87 | 18.47 | 18.74 | 62,438 | -0.01(-0.05%) |