Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.25 | 19.43 | 19.25 | 19.40 | 4,456 | +0.05(+0.26%) |
Feb 28, 2024 | 19.19 | 19.34 | 19.17 | 19.34 | 2,191 | +0.64(+3.42%) |
Feb 27, 2024 | 18.80 | 18.80 | 18.67 | 18.71 | 1,770 | -0.31(-1.65%) |
Feb 26, 2024 | 18.94 | 19.04 | 18.91 | 19.02 | 3,804 | +0.15(+0.79%) |
Feb 23, 2024 | 18.84 | 18.95 | 18.79 | 18.87 | 6,879 | -0.15(-0.76%) |
Feb 22, 2024 | 19.04 | 19.14 | 18.98 | 19.02 | 18,915 | -0.34(-1.75%) |
Feb 21, 2024 | 19.36 | 19.38 | 19.16 | 19.35 | 34,015 | -0.47(-2.37%) |
Feb 20, 2024 | 19.69 | 19.87 | 19.69 | 19.82 | 8,307 | +0.14(+0.70%) |
Feb 16, 2024 | 19.58 | 19.69 | 19.54 | 19.69 | 5,938 | -0.32(-1.60%) |
Feb 15, 2024 | 20.07 | 20.07 | 19.97 | 20.01 | 2,138 | -0.10(-0.48%) |
Feb 14, 2024 | 20.12 | 20.31 | 20.06 | 20.10 | 10,381 | -0.39(-1.89%) |
Feb 13, 2024 | 20.18 | 20.54 | 20.10 | 20.49 | 4,207 | +0.46(+2.28%) |
Feb 12, 2024 | 20.22 | 20.22 | 19.80 | 20.03 | 13,654 | -0.34(-1.69%) |
Feb 09, 2024 | 20.56 | 20.75 | 20.37 | 20.38 | 4,053 | -0.17(-0.85%) |
Feb 08, 2024 | 20.40 | 20.57 | 20.40 | 20.55 | 15,511 | +0.49(+2.42%) |
Feb 07, 2024 | 20.11 | 20.16 | 20.00 | 20.07 | 16,179 | +0.41(+2.06%) |
Feb 06, 2024 | 20.05 | 20.22 | 19.66 | 19.66 | 87,313 | -1.20(-5.76%) |
Feb 05, 2024 | 21.15 | 21.16 | 20.84 | 20.86 | 12,306 | -0.44(-2.08%) |
Feb 02, 2024 | 21.30 | 21.40 | 21.23 | 21.31 | 11,374 | +0.42(+2.02%) |
Feb 01, 2024 | 20.78 | 20.93 | 20.78 | 20.88 | 6,633 | -0.08(-0.40%) |
Jan 31, 2024 | 21.02 | 21.02 | 20.79 | 20.97 | 18,731 | +0.16(+0.76%) |
Jan 30, 2024 | 20.86 | 20.93 | 20.76 | 20.81 | 15,554 | +0.34(+1.67%) |
Jan 29, 2024 | 20.39 | 20.61 | 20.39 | 20.47 | 20,025 | +0.28(+1.39%) |
Jan 26, 2024 | 20.26 | 20.26 | 20.18 | 20.19 | 2,197 | +0.17(+0.83%) |
Jan 25, 2024 | 19.83 | 20.14 | 19.80 | 20.02 | 15,170 | -0.02(-0.08%) |
Jan 24, 2024 | 19.80 | 20.12 | 19.78 | 20.04 | 52,902 | -0.65(-3.12%) |
Jan 23, 2024 | 20.87 | 20.87 | 20.60 | 20.68 | 14,379 | -0.91(-4.21%) |
Jan 22, 2024 | 21.86 | 21.88 | 21.59 | 21.59 | 8,877 | +0.51(+2.42%) |
Jan 19, 2024 | 21.51 | 21.55 | 21.02 | 21.08 | 6,184 | -0.16(-0.78%) |
Jan 18, 2024 | 21.24 | 21.29 | 21.13 | 21.25 | 8,174 | -0.05(-0.25%) |
Jan 17, 2024 | 21.47 | 21.58 | 21.29 | 21.30 | 9,491 | +0.54(+2.60%) |
Jan 16, 2024 | 20.50 | 20.80 | 20.50 | 20.76 | 9,929 | +0.65(+3.24%) |
Jan 12, 2024 | 19.94 | 20.11 | 19.87 | 20.11 | 15,671 | +0.07(+0.35%) |
Jan 11, 2024 | 20.12 | 20.25 | 20.03 | 20.04 | 8,954 | -0.29(-1.44%) |
Jan 10, 2024 | 20.29 | 20.38 | 20.26 | 20.33 | 15,873 | +0.01(+0.07%) |
Jan 09, 2024 | 20.30 | 20.39 | 20.29 | 20.32 | 11,740 | +0.38(+1.90%) |
Jan 08, 2024 | 20.10 | 20.15 | 19.92 | 19.94 | 14,478 | +0.27(+1.37%) |
Jan 05, 2024 | 19.57 | 19.70 | 19.56 | 19.67 | 4,826 | +0.11(+0.56%) |
Jan 04, 2024 | 19.53 | 19.56 | 18.95 | 19.56 | 15,854 | +0.25(+1.29%) |
Jan 03, 2024 | 19.63 | 19.63 | 19.31 | 19.31 | 4,463 | -0.32(-1.61%) |
Jan 02, 2024 | 19.54 | 19.67 | 19.54 | 19.63 | 5,380 | +0.58(+3.03%) |
Dec 29, 2023 | 19.24 | 19.24 | 19.04 | 19.05 | 4,651 | -0.17(-0.87%) |
Dec 28, 2023 | 19.12 | 19.22 | 19.08 | 19.22 | 5,615 | -0.47(-2.37%) |
Dec 27, 2023 | 19.65 | 19.75 | 19.65 | 19.68 | 5,854 | -0.07(-0.34%) |
Dec 26, 2023 | 19.74 | 19.80 | 19.67 | 19.75 | 15,870 | -0.10(-0.50%) |
Dec 22, 2023 | 20.00 | 20.00 | 19.79 | 19.85 | 24,936 | +0.51(+2.65%) |
Dec 21, 2023 | 19.59 | 19.59 | 19.32 | 19.34 | 4,771 | -0.66(-3.32%) |
Dec 20, 2023 | 19.71 | 20.00 | 19.65 | 20.00 | 7,662 | +0.57(+2.95%) |
Dec 19, 2023 | 19.55 | 19.55 | 19.37 | 19.43 | 8,233 | -0.25(-1.25%) |
Dec 18, 2023 | 19.65 | 19.78 | 19.63 | 19.67 | 12,485 | +0.22(+1.11%) |
Dec 15, 2023 | 19.33 | 19.46 | 19.29 | 19.46 | 27,839 | +0.02(+0.11%) |
Dec 14, 2023 | 19.47 | 19.52 | 19.43 | 19.44 | 11,375 | -0.22(-1.11%) |
Dec 13, 2023 | 19.85 | 20.08 | 19.66 | 19.66 | 13,320 | +0.02(+0.11%) |
Dec 12, 2023 | 19.77 | 19.83 | 19.63 | 19.63 | 5,048 | -0.11(-0.56%) |
Dec 11, 2023 | 19.88 | 19.88 | 19.72 | 19.75 | 13,173 | -0.05(-0.24%) |
Dec 08, 2023 | 19.75 | 19.79 | 19.69 | 19.79 | 12,656 | +0.25(+1.28%) |
Dec 07, 2023 | 19.55 | 19.66 | 19.51 | 19.54 | 6,251 | -0.04(-0.18%) |
Dec 06, 2023 | 19.46 | 19.58 | 19.46 | 19.58 | 4,005 | -0.01(-0.03%) |
Dec 05, 2023 | 19.68 | 19.70 | 19.57 | 19.58 | 7,751 | +0.31(+1.62%) |
Dec 04, 2023 | 19.21 | 19.30 | 19.14 | 19.27 | 21,514 | +0.40(+2.12%) |