Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.80 | 20.01 | 19.80 | 19.88 | 10,522 | +0.00(+0.01%) |
Feb 28, 2024 | 20.09 | 20.12 | 19.81 | 19.88 | 19,794 | -0.14(-0.70%) |
Feb 27, 2024 | 20.03 | 20.08 | 19.94 | 20.02 | 23,868 | +0.14(+0.70%) |
Feb 26, 2024 | 19.69 | 19.97 | 19.69 | 19.88 | 56,316 | +0.27(+1.37%) |
Feb 23, 2024 | 19.66 | 19.70 | 19.60 | 19.61 | 10,869 | -0.40(-1.99%) |
Feb 22, 2024 | 19.74 | 20.06 | 19.74 | 20.01 | 10,662 | +0.09(+0.46%) |
Feb 21, 2024 | 19.60 | 19.92 | 19.60 | 19.92 | 11,029 | +0.19(+0.98%) |
Feb 20, 2024 | 19.90 | 19.90 | 19.65 | 19.73 | 16,655 | -0.26(-1.32%) |
Feb 16, 2024 | 19.89 | 20.05 | 19.89 | 19.99 | 10,048 | +0.02(+0.10%) |
Feb 15, 2024 | 19.83 | 20.07 | 19.83 | 19.97 | 11,948 | +0.15(+0.77%) |
Feb 14, 2024 | 20.20 | 20.22 | 19.79 | 19.82 | 54,561 | -0.33(-1.63%) |
Feb 13, 2024 | 20.28 | 20.28 | 20.11 | 20.14 | 10,136 | -0.07(-0.37%) |
Feb 12, 2024 | 20.20 | 20.26 | 20.13 | 20.22 | 24,437 | +0.01(+0.05%) |
Feb 09, 2024 | 20.17 | 20.27 | 20.14 | 20.21 | 13,058 | +0.13(+0.67%) |
Feb 08, 2024 | 19.91 | 20.14 | 19.91 | 20.08 | 13,147 | +0.35(+1.80%) |
Feb 07, 2024 | 19.61 | 19.75 | 19.61 | 19.72 | 19,630 | +0.14(+0.73%) |
Feb 06, 2024 | 19.51 | 19.65 | 19.50 | 19.58 | 88,645 | +0.05(+0.25%) |
Feb 05, 2024 | 19.26 | 19.53 | 19.20 | 19.53 | 13,857 | +0.25(+1.30%) |
Feb 02, 2024 | 19.32 | 19.41 | 19.23 | 19.28 | 7,985 | -0.29(-1.47%) |
Feb 01, 2024 | 20.08 | 20.08 | 19.57 | 19.57 | 82,372 | -0.40(-2.02%) |
Jan 31, 2024 | 20.26 | 20.26 | 19.94 | 19.97 | 30,579 | -0.31(-1.53%) |
Jan 30, 2024 | 20.10 | 20.33 | 20.03 | 20.28 | 85,568 | +0.11(+0.55%) |
Jan 29, 2024 | 20.10 | 20.23 | 20.08 | 20.17 | 68,371 | -0.28(-1.37%) |
Jan 26, 2024 | 20.13 | 20.45 | 19.99 | 20.45 | 22,755 | +0.27(+1.32%) |
Jan 25, 2024 | 20.11 | 20.24 | 20.03 | 20.18 | 27,704 | +0.25(+1.27%) |
Jan 24, 2024 | 19.83 | 20.02 | 19.77 | 19.93 | 32,600 | +0.17(+0.84%) |
Jan 23, 2024 | 19.65 | 19.80 | 19.64 | 19.77 | 15,772 | +0.00(+0.03%) |
Jan 22, 2024 | 19.55 | 19.84 | 19.55 | 19.76 | 23,490 | +0.18(+0.89%) |
Jan 19, 2024 | 19.77 | 19.77 | 19.48 | 19.59 | 71,541 | -0.13(-0.64%) |
Jan 18, 2024 | 19.61 | 19.74 | 19.49 | 19.71 | 36,138 | +0.16(+0.82%) |
Jan 17, 2024 | 19.32 | 19.58 | 19.28 | 19.55 | 133,566 | +0.10(+0.51%) |
Jan 16, 2024 | 19.68 | 19.71 | 19.45 | 19.45 | 56,408 | -0.29(-1.47%) |
Jan 12, 2024 | 20.00 | 20.03 | 19.66 | 19.74 | 14,867 | +0.17(+0.85%) |
Jan 11, 2024 | 19.68 | 19.81 | 19.50 | 19.57 | 193,515 | +0.26(+1.37%) |
Jan 10, 2024 | 19.54 | 19.62 | 19.26 | 19.31 | 24,476 | -0.20(-1.02%) |
Jan 09, 2024 | 19.36 | 19.63 | 19.36 | 19.51 | 22,593 | +0.23(+1.19%) |
Jan 08, 2024 | 19.09 | 19.28 | 18.99 | 19.28 | 25,960 | -0.40(-2.03%) |
Jan 05, 2024 | 19.65 | 19.74 | 19.60 | 19.68 | 17,114 | +0.20(+1.03%) |
Jan 04, 2024 | 19.60 | 19.64 | 19.25 | 19.48 | 10,402 | -0.17(-0.87%) |
Jan 03, 2024 | 19.42 | 19.68 | 19.42 | 19.65 | 627,820 | +0.56(+2.93%) |
Jan 02, 2024 | 19.40 | 19.40 | 19.04 | 19.09 | 41,916 | -0.10(-0.52%) |
Dec 29, 2023 | 19.41 | 19.41 | 19.13 | 19.19 | 52,819 | -0.11(-0.57%) |
Dec 28, 2023 | 19.52 | 19.67 | 19.26 | 19.30 | 23,654 | -0.31(-1.58%) |
Dec 27, 2023 | 19.86 | 19.93 | 19.61 | 19.61 | 39,458 | -0.22(-1.11%) |
Dec 26, 2023 | 20.02 | 20.02 | 19.80 | 19.83 | 126,500 | +0.24(+1.21%) |
Dec 22, 2023 | 19.87 | 19.89 | 19.59 | 19.59 | 18,877 | -0.18(-0.90%) |
Dec 21, 2023 | 19.64 | 19.81 | 19.64 | 19.77 | 29,873 | -0.01(-0.05%) |
Dec 20, 2023 | 20.14 | 20.14 | 19.78 | 19.78 | 70,273 | -0.27(-1.35%) |
Dec 19, 2023 | 19.77 | 20.05 | 19.77 | 20.05 | 44,849 | +0.25(+1.26%) |
Dec 18, 2023 | 20.07 | 20.18 | 19.77 | 19.80 | 43,560 | +0.22(+1.13%) |
Dec 15, 2023 | 19.54 | 19.67 | 19.35 | 19.58 | 143,560 | +0.09(+0.44%) |
Dec 14, 2023 | 19.39 | 19.57 | 19.39 | 19.49 | 877,246 | +0.42(+2.22%) |
Dec 13, 2023 | 18.79 | 19.07 | 18.79 | 19.07 | 185,305 | +0.33(+1.77%) |
Dec 12, 2023 | 18.93 | 18.93 | 18.68 | 18.74 | 59,855 | -0.59(-3.07%) |
Dec 11, 2023 | 19.17 | 19.33 | 19.08 | 19.33 | 41,419 | +0.03(+0.15%) |
Dec 08, 2023 | 19.27 | 19.35 | 19.17 | 19.30 | 90,197 | +0.24(+1.26%) |
Dec 07, 2023 | 19.08 | 19.26 | 18.93 | 19.06 | 612,652 | +0.00(+0.00%) |
Dec 06, 2023 | 19.32 | 19.42 | 19.02 | 19.06 | 37,043 | -0.66(-3.37%) |
Dec 05, 2023 | 20.05 | 20.13 | 19.71 | 19.72 | 235,752 | -0.25(-1.25%) |
Dec 04, 2023 | 19.89 | 20.19 | 19.71 | 19.97 | 1,093,029 | -0.11(-0.54%) |