Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.74 | 19.88 | 19.73 | 19.86 | 1,089,046 | +0.12(+0.60%) |
Feb 28, 2024 | 19.73 | 19.81 | 19.72 | 19.74 | 389,987 | +0.01(+0.05%) |
Feb 27, 2024 | 19.76 | 19.80 | 19.71 | 19.73 | 489,118 | -0.01(-0.05%) |
Feb 26, 2024 | 19.81 | 19.85 | 19.72 | 19.74 | 508,782 | -0.08(-0.40%) |
Feb 23, 2024 | 19.70 | 19.86 | 19.68 | 19.82 | 629,204 | +0.14(+0.70%) |
Feb 22, 2024 | 19.65 | 19.70 | 19.62 | 19.68 | 475,003 | +0.14(+0.70%) |
Feb 21, 2024 | 19.67 | 19.72 | 19.54 | 19.55 | 691,183 | -0.11(-0.55%) |
Feb 20, 2024 | 19.57 | 19.68 | 19.55 | 19.65 | 963,424 | +0.06(+0.30%) |
Feb 16, 2024 | 19.57 | 19.62 | 19.54 | 19.60 | 545,340 | -0.03(-0.15%) |
Feb 15, 2024 | 19.59 | 19.69 | 19.57 | 19.63 | 491,172 | +0.05(+0.25%) |
Feb 14, 2024 | 19.55 | 19.64 | 19.54 | 19.58 | 540,727 | +0.06(+0.30%) |
Feb 13, 2024 | 19.64 | 19.64 | 19.45 | 19.52 | 663,234 | -0.25(-1.24%) |
Feb 12, 2024 | 19.71 | 19.80 | 19.70 | 19.76 | 448,361 | +0.04(+0.20%) |
Feb 09, 2024 | 19.58 | 19.74 | 19.56 | 19.72 | 433,704 | +0.16(+0.80%) |
Feb 08, 2024 | 19.54 | 19.61 | 19.47 | 19.57 | 491,619 | +0.01(+0.05%) |
Feb 07, 2024 | 19.55 | 19.59 | 19.48 | 19.56 | 1,172,622 | +0.06(+0.30%) |
Feb 06, 2024 | 19.52 | 19.56 | 19.47 | 19.50 | 512,625 | -0.02(-0.10%) |
Feb 05, 2024 | 19.63 | 19.65 | 19.48 | 19.52 | 683,628 | -0.20(-1.02%) |
Feb 02, 2024 | 19.70 | 19.78 | 19.66 | 19.72 | 527,543 | -0.07(-0.35%) |
Feb 01, 2024 | 19.73 | 19.80 | 19.56 | 19.79 | 765,579 | +0.11(+0.55%) |
Jan 31, 2024 | 19.70 | 19.71 | 19.62 | 19.68 | 1,008,214 | +0.00(+0.00%) |
Jan 30, 2024 | 19.66 | 19.73 | 19.61 | 19.68 | 568,705 | +0.06(+0.30%) |
Jan 29, 2024 | 19.58 | 19.66 | 19.56 | 19.62 | 787,827 | +0.05(+0.25%) |
Jan 26, 2024 | 19.52 | 19.60 | 19.49 | 19.57 | 589,036 | +0.02(+0.10%) |
Jan 25, 2024 | 19.42 | 19.57 | 19.39 | 19.55 | 570,205 | +0.18(+0.91%) |
Jan 24, 2024 | 19.38 | 19.39 | 19.31 | 19.38 | 536,212 | +0.07(+0.36%) |
Jan 23, 2024 | 19.31 | 19.34 | 19.27 | 19.31 | 585,950 | -0.02(-0.10%) |
Jan 22, 2024 | 19.24 | 19.34 | 19.24 | 19.33 | 559,087 | +0.11(+0.56%) |
Jan 19, 2024 | 19.08 | 19.23 | 18.99 | 19.22 | 540,905 | +0.14(+0.72%) |
Jan 18, 2024 | 19.17 | 19.17 | 19.00 | 19.08 | 958,294 | -0.06(-0.31%) |
Jan 17, 2024 | 19.14 | 19.19 | 19.10 | 19.14 | 784,089 | -0.04(-0.20%) |
Jan 16, 2024 | 19.27 | 19.27 | 19.15 | 19.18 | 539,994 | -0.11(-0.56%) |
Jan 12, 2024 | 19.22 | 19.31 | 19.21 | 19.29 | 552,233 | +0.10(+0.51%) |
Jan 11, 2024 | 19.17 | 19.25 | 19.14 | 19.19 | 2,354,614 | +0.02(+0.10%) |
Jan 10, 2024 | 19.19 | 19.28 | 19.16 | 19.17 | 1,124,383 | -0.02(-0.10%) |
Jan 09, 2024 | 19.12 | 19.23 | 19.10 | 19.19 | 1,429,590 | +0.04(+0.20%) |
Jan 08, 2024 | 19.03 | 19.18 | 19.01 | 19.15 | 1,010,431 | +0.17(+0.88%) |
Jan 05, 2024 | 19.03 | 19.11 | 18.97 | 18.98 | 678,108 | -0.04(-0.21%) |
Jan 04, 2024 | 18.99 | 19.08 | 18.93 | 19.02 | 434,799 | -0.02(-0.10%) |
Jan 03, 2024 | 18.98 | 19.08 | 18.82 | 19.04 | 837,437 | +0.03(+0.15%) |
Jan 02, 2024 | 18.97 | 19.03 | 18.92 | 19.01 | 743,750 | +0.02(+0.10%) |
Dec 29, 2023 | 19.11 | 19.15 | 18.99 | 18.99 | 1,101,787 | -0.14(-0.72%) |
Dec 28, 2023 | 19.24 | 19.28 | 19.12 | 19.13 | 780,701 | -0.06(-0.33%) |
Dec 27, 2023 | 19.19 | 19.23 | 19.16 | 19.19 | 1,005,236 | +0.04(+0.20%) |
Dec 26, 2023 | 19.12 | 19.20 | 19.10 | 19.16 | 515,097 | +0.04(+0.20%) |
Dec 22, 2023 | 19.13 | 19.18 | 19.09 | 19.12 | 668,093 | +0.01(+0.05%) |
Dec 21, 2023 | 19.13 | 19.19 | 19.06 | 19.11 | 612,091 | +0.06(+0.31%) |
Dec 20, 2023 | 19.06 | 19.15 | 19.03 | 19.05 | 601,168 | +0.00(+0.00%) |
Dec 19, 2023 | 18.93 | 19.06 | 18.93 | 19.05 | 809,762 | +0.12(+0.62%) |
Dec 18, 2023 | 19.02 | 19.04 | 18.86 | 18.93 | 878,352 | -0.08(-0.41%) |
Dec 15, 2023 | 19.10 | 19.15 | 19.01 | 19.01 | 608,762 | -0.09(-0.46%) |
Dec 14, 2023 | 18.91 | 19.16 | 18.91 | 19.10 | 884,438 | +0.32(+1.71%) |
Dec 13, 2023 | 18.48 | 18.84 | 18.47 | 18.78 | 707,543 | +0.28(+1.53%) |
Dec 12, 2023 | 18.47 | 18.54 | 18.43 | 18.49 | 757,970 | +0.03(+0.16%) |
Dec 11, 2023 | 18.55 | 18.56 | 18.38 | 18.46 | 815,382 | -0.09(-0.47%) |
Dec 08, 2023 | 18.58 | 18.64 | 18.52 | 18.55 | 820,062 | -0.12(-0.63%) |
Dec 07, 2023 | 18.59 | 18.74 | 18.59 | 18.67 | 778,329 | +0.06(+0.31%) |
Dec 06, 2023 | 18.64 | 18.67 | 18.59 | 18.61 | 986,810 | +0.02(+0.10%) |
Dec 05, 2023 | 18.64 | 18.67 | 18.58 | 18.59 | 690,275 | +0.02(+0.13%) |
Dec 04, 2023 | 18.66 | 18.73 | 18.55 | 18.57 | 901,747 | -0.15(-0.83%) |