Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.93 | 19.97 | 19.72 | 19.85 | 92,717 | -0.31(-1.54%) |
Feb 28, 2024 | 20.05 | 20.18 | 19.99 | 20.16 | 38,095 | +0.09(+0.45%) |
Feb 27, 2024 | 20.16 | 20.16 | 20.00 | 20.07 | 58,427 | -0.12(-0.59%) |
Feb 26, 2024 | 20.25 | 20.29 | 20.04 | 20.19 | 44,685 | -0.06(-0.30%) |
Feb 23, 2024 | 20.16 | 20.32 | 20.13 | 20.25 | 67,256 | +0.08(+0.40%) |
Feb 22, 2024 | 19.95 | 20.19 | 19.90 | 20.17 | 95,618 | +0.12(+0.60%) |
Feb 21, 2024 | 20.04 | 20.14 | 19.98 | 20.05 | 102,741 | +0.30(+1.52%) |
Feb 20, 2024 | 19.68 | 19.85 | 19.68 | 19.75 | 87,069 | +0.14(+0.71%) |
Feb 16, 2024 | 19.61 | 19.70 | 19.37 | 19.61 | 109,787 | +0.33(+1.71%) |
Feb 15, 2024 | 19.53 | 19.53 | 19.21 | 19.28 | 89,167 | -0.35(-1.81%) |
Feb 14, 2024 | 19.68 | 19.91 | 19.62 | 19.63 | 104,429 | -0.35(-1.73%) |
Feb 13, 2024 | 19.71 | 20.12 | 19.71 | 19.98 | 193,371 | +0.76(+3.95%) |
Feb 12, 2024 | 19.69 | 19.69 | 19.13 | 19.22 | 151,312 | -0.47(-2.39%) |
Feb 09, 2024 | 19.79 | 19.90 | 19.64 | 19.69 | 44,934 | -0.18(-0.91%) |
Feb 08, 2024 | 20.01 | 20.12 | 19.85 | 19.87 | 51,352 | -0.19(-0.95%) |
Feb 07, 2024 | 19.91 | 20.24 | 19.85 | 20.06 | 110,760 | -0.20(-0.99%) |
Feb 06, 2024 | 20.55 | 20.62 | 20.22 | 20.26 | 224,874 | -0.26(-1.27%) |
Feb 05, 2024 | 20.22 | 20.65 | 20.22 | 20.52 | 118,448 | +0.33(+1.63%) |
Feb 02, 2024 | 20.16 | 20.42 | 20.06 | 20.19 | 79,569 | +0.14(+0.70%) |
Feb 01, 2024 | 20.25 | 20.45 | 20.00 | 20.05 | 126,516 | -0.39(-1.91%) |
Jan 31, 2024 | 20.03 | 20.44 | 19.85 | 20.44 | 115,864 | +0.53(+2.66%) |
Jan 30, 2024 | 19.86 | 20.00 | 19.85 | 19.91 | 194,706 | +0.11(+0.56%) |
Jan 29, 2024 | 20.10 | 20.18 | 19.78 | 19.80 | 24,291 | -0.32(-1.59%) |
Jan 26, 2024 | 20.07 | 20.12 | 19.92 | 20.12 | 55,719 | +0.01(+0.05%) |
Jan 25, 2024 | 20.05 | 20.21 | 20.02 | 20.11 | 45,547 | -0.12(-0.59%) |
Jan 24, 2024 | 19.87 | 20.24 | 19.86 | 20.23 | 68,051 | +0.22(+1.10%) |
Jan 23, 2024 | 19.97 | 20.10 | 19.85 | 20.01 | 69,395 | -0.15(-0.74%) |
Jan 22, 2024 | 20.37 | 20.37 | 20.00 | 20.16 | 123,233 | -0.35(-1.71%) |
Jan 19, 2024 | 20.64 | 20.76 | 20.46 | 20.51 | 60,205 | -0.10(-0.49%) |
Jan 18, 2024 | 20.62 | 20.79 | 20.56 | 20.61 | 61,789 | -0.14(-0.67%) |
Jan 17, 2024 | 20.74 | 20.88 | 20.68 | 20.75 | 297,553 | +0.18(+0.88%) |
Jan 16, 2024 | 20.42 | 20.64 | 20.33 | 20.57 | 98,006 | +0.31(+1.53%) |
Jan 12, 2024 | 20.01 | 20.27 | 19.82 | 20.26 | 75,412 | +0.16(+0.80%) |
Jan 11, 2024 | 19.93 | 20.25 | 19.93 | 20.10 | 67,386 | +0.18(+0.90%) |
Jan 10, 2024 | 19.92 | 20.07 | 19.87 | 19.92 | 26,337 | +0.01(+0.05%) |
Jan 09, 2024 | 19.91 | 20.03 | 19.79 | 19.91 | 42,418 | +0.23(+1.14%) |
Jan 08, 2024 | 20.04 | 20.05 | 19.65 | 19.68 | 65,739 | -0.36(-1.77%) |
Jan 05, 2024 | 20.11 | 20.11 | 19.78 | 20.04 | 43,133 | +0.02(+0.10%) |
Jan 04, 2024 | 19.95 | 20.03 | 19.88 | 20.02 | 180,400 | +0.04(+0.20%) |
Jan 03, 2024 | 19.56 | 19.98 | 19.53 | 19.98 | 160,490 | +0.70(+3.63%) |
Jan 02, 2024 | 19.23 | 19.39 | 19.09 | 19.28 | 100,767 | +0.12(+0.63%) |
Dec 29, 2023 | 18.92 | 19.17 | 18.91 | 19.16 | 150,204 | +0.26(+1.38%) |
Dec 28, 2023 | 18.99 | 19.01 | 18.90 | 18.90 | 70,336 | -0.07(-0.37%) |
Dec 27, 2023 | 18.95 | 19.06 | 18.92 | 18.97 | 185,248 | +0.00(+0.00%) |
Dec 26, 2023 | 19.20 | 19.20 | 18.92 | 18.97 | 477,603 | -0.22(-1.12%) |
Dec 22, 2023 | 19.15 | 19.26 | 19.04 | 19.19 | 107,839 | -0.05(-0.28%) |
Dec 21, 2023 | 19.39 | 19.42 | 19.21 | 19.24 | 101,160 | -0.33(-1.68%) |
Dec 20, 2023 | 19.34 | 19.59 | 19.15 | 19.57 | 428,127 | +0.35(+1.80%) |
Dec 19, 2023 | 19.51 | 19.51 | 19.20 | 19.22 | 480,289 | -0.34(-1.73%) |
Dec 18, 2023 | 19.39 | 19.61 | 19.39 | 19.56 | 108,121 | +0.12(+0.61%) |
Dec 15, 2023 | 19.37 | 19.57 | 19.37 | 19.44 | 329,301 | +0.03(+0.14%) |
Dec 14, 2023 | 19.78 | 19.78 | 19.27 | 19.41 | 386,294 | -0.66(-3.27%) |
Dec 13, 2023 | 20.92 | 21.09 | 20.07 | 20.07 | 172,284 | -0.85(-4.06%) |
Dec 12, 2023 | 20.73 | 21.01 | 20.73 | 20.92 | 60,854 | +0.17(+0.84%) |
Dec 11, 2023 | 20.95 | 20.95 | 20.73 | 20.75 | 113,186 | -0.20(-0.96%) |
Dec 08, 2023 | 20.95 | 21.00 | 20.79 | 20.95 | 275,747 | +0.00(+0.00%) |
Dec 07, 2023 | 21.04 | 21.15 | 20.95 | 20.95 | 77,505 | -0.19(-0.91%) |
Dec 06, 2023 | 20.99 | 21.14 | 20.71 | 21.14 | 99,205 | +0.05(+0.26%) |
Dec 05, 2023 | 20.80 | 21.17 | 20.79 | 21.08 | 73,084 | +0.43(+2.08%) |
Dec 04, 2023 | 20.88 | 20.89 | 20.60 | 20.65 | 123,220 | -0.10(-0.48%) |