Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.12 | 19.27 | 19.06 | 19.13 | 1,371,517 | +0.36(+1.91%) |
Feb 28, 2024 | 19.12 | 19.12 | 18.72 | 18.77 | 963,896 | -0.62(-3.20%) |
Feb 27, 2024 | 19.25 | 19.39 | 19.22 | 19.39 | 878,936 | +0.25(+1.32%) |
Feb 26, 2024 | 19.07 | 19.28 | 18.98 | 19.14 | 1,062,370 | -0.03(-0.15%) |
Feb 23, 2024 | 19.26 | 19.31 | 19.11 | 19.17 | 781,248 | -0.27(-1.40%) |
Feb 22, 2024 | 19.38 | 19.55 | 19.32 | 19.44 | 1,086,440 | +0.06(+0.30%) |
Feb 21, 2024 | 19.10 | 19.42 | 19.07 | 19.38 | 1,015,248 | +0.37(+1.94%) |
Feb 20, 2024 | 19.25 | 19.25 | 18.97 | 19.01 | 1,040,535 | -0.41(-2.10%) |
Feb 16, 2024 | 19.36 | 19.52 | 19.31 | 19.42 | 1,408,435 | -0.18(-0.94%) |
Feb 15, 2024 | 19.23 | 19.61 | 19.19 | 19.61 | 1,409,095 | +0.14(+0.70%) |
Feb 14, 2024 | 19.64 | 19.70 | 19.30 | 19.47 | 1,478,217 | +0.21(+1.11%) |
Feb 13, 2024 | 19.63 | 19.63 | 19.17 | 19.26 | 938,521 | -0.66(-3.31%) |
Feb 12, 2024 | 19.74 | 19.95 | 19.68 | 19.92 | 797,159 | -0.03(-0.15%) |
Feb 09, 2024 | 20.09 | 20.18 | 19.84 | 19.95 | 729,632 | -0.60(-2.93%) |
Feb 08, 2024 | 20.27 | 20.59 | 20.27 | 20.55 | 680,161 | -0.01(-0.05%) |
Feb 07, 2024 | 20.60 | 20.65 | 20.35 | 20.56 | 755,272 | -0.04(-0.19%) |
Feb 06, 2024 | 20.41 | 20.74 | 20.36 | 20.59 | 988,475 | +0.49(+2.46%) |
Feb 05, 2024 | 20.04 | 20.13 | 19.80 | 20.10 | 1,189,579 | -0.07(-0.34%) |
Feb 02, 2024 | 20.37 | 20.39 | 20.09 | 20.17 | 1,211,158 | -0.13(-0.62%) |
Feb 01, 2024 | 20.40 | 20.47 | 20.09 | 20.29 | 1,200,560 | +0.04(+0.19%) |
Jan 31, 2024 | 20.60 | 20.71 | 20.19 | 20.26 | 1,008,691 | -0.39(-1.88%) |
Jan 30, 2024 | 20.24 | 20.70 | 20.19 | 20.64 | 1,782,856 | +0.35(+1.72%) |
Jan 29, 2024 | 20.22 | 20.32 | 20.02 | 20.29 | 1,146,582 | +0.24(+1.21%) |
Jan 26, 2024 | 20.08 | 20.11 | 19.84 | 20.05 | 680,094 | +0.01(+0.05%) |
Jan 25, 2024 | 19.95 | 20.08 | 19.81 | 20.04 | 601,597 | +0.27(+1.37%) |
Jan 24, 2024 | 20.08 | 20.13 | 19.75 | 19.77 | 991,625 | -0.13(-0.63%) |
Jan 23, 2024 | 19.73 | 19.90 | 19.68 | 19.90 | 669,491 | +0.08(+0.39%) |
Jan 22, 2024 | 19.75 | 19.95 | 19.69 | 19.82 | 1,025,679 | +0.12(+0.59%) |
Jan 19, 2024 | 19.56 | 19.70 | 19.54 | 19.70 | 933,481 | +0.09(+0.45%) |
Jan 18, 2024 | 19.55 | 19.64 | 19.38 | 19.62 | 847,072 | +0.03(+0.15%) |
Jan 17, 2024 | 19.48 | 19.60 | 19.31 | 19.59 | 743,864 | -0.16(-0.83%) |
Jan 16, 2024 | 20.06 | 20.14 | 19.73 | 19.75 | 891,338 | -0.56(-2.77%) |
Jan 12, 2024 | 20.53 | 20.64 | 20.28 | 20.31 | 596,615 | +0.15(+0.72%) |
Jan 11, 2024 | 20.24 | 20.27 | 20.06 | 20.17 | 1,067,319 | +0.15(+0.73%) |
Jan 10, 2024 | 20.25 | 20.25 | 19.92 | 20.02 | 609,786 | -0.15(-0.72%) |
Jan 09, 2024 | 20.38 | 20.39 | 20.11 | 20.17 | 667,401 | -0.25(-1.24%) |
Jan 08, 2024 | 20.16 | 20.51 | 20.02 | 20.42 | 1,195,281 | -0.11(-0.52%) |
Jan 05, 2024 | 20.46 | 20.68 | 20.38 | 20.53 | 643,026 | +0.07(+0.33%) |
Jan 04, 2024 | 20.59 | 20.66 | 20.40 | 20.46 | 874,363 | -0.37(-1.77%) |
Jan 03, 2024 | 20.48 | 20.88 | 20.37 | 20.83 | 763,810 | +0.25(+1.23%) |
Jan 02, 2024 | 20.62 | 20.76 | 20.50 | 20.58 | 1,429,130 | +0.12(+0.57%) |
Dec 29, 2023 | 20.52 | 20.59 | 20.41 | 20.46 | 360,703 | -0.03(-0.14%) |
Dec 28, 2023 | 20.57 | 20.75 | 20.49 | 20.49 | 920,910 | -0.16(-0.80%) |
Dec 27, 2023 | 20.71 | 20.78 | 20.58 | 20.65 | 455,949 | -0.18(-0.88%) |
Dec 26, 2023 | 20.59 | 20.98 | 20.57 | 20.84 | 682,445 | +0.37(+1.80%) |
Dec 22, 2023 | 20.60 | 20.64 | 20.43 | 20.47 | 459,246 | +0.03(+0.14%) |
Dec 21, 2023 | 20.22 | 20.44 | 20.19 | 20.44 | 987,219 | +0.34(+1.69%) |
Dec 20, 2023 | 20.37 | 20.50 | 20.10 | 20.10 | 890,752 | -0.22(-1.10%) |
Dec 19, 2023 | 20.25 | 20.35 | 20.18 | 20.32 | 1,028,054 | +0.46(+2.30%) |
Dec 18, 2023 | 19.88 | 19.99 | 19.78 | 19.87 | 1,140,114 | +0.21(+1.09%) |
Dec 15, 2023 | 19.66 | 19.87 | 19.61 | 19.65 | 1,317,486 | -0.11(-0.54%) |
Dec 14, 2023 | 19.68 | 19.89 | 19.67 | 19.76 | 1,503,771 | +0.28(+1.44%) |
Dec 13, 2023 | 18.98 | 19.49 | 18.98 | 19.48 | 1,617,206 | +0.31(+1.62%) |
Dec 12, 2023 | 19.11 | 19.18 | 18.91 | 19.17 | 1,811,695 | +0.03(+0.15%) |
Dec 11, 2023 | 19.11 | 19.16 | 18.93 | 19.14 | 1,386,391 | +0.10(+0.51%) |
Dec 08, 2023 | 18.81 | 19.09 | 18.78 | 19.04 | 1,005,464 | +0.38(+2.03%) |
Dec 07, 2023 | 18.75 | 18.75 | 18.46 | 18.66 | 1,307,152 | +0.02(+0.10%) |
Dec 06, 2023 | 18.94 | 18.98 | 18.61 | 18.65 | 892,576 | -0.15(-0.77%) |
Dec 05, 2023 | 19.00 | 19.01 | 18.77 | 18.79 | 823,377 | -0.46(-2.37%) |
Dec 04, 2023 | 19.58 | 19.58 | 19.23 | 19.25 | 1,018,572 | -0.60(-3.03%) |