Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.49 | 19.57 | 19.35 | 19.54 | 16,621 | +0.18(+0.93%) |
Feb 28, 2024 | 19.13 | 19.56 | 19.13 | 19.36 | 23,344 | -0.20(-1.04%) |
Feb 27, 2024 | 19.53 | 19.59 | 19.47 | 19.56 | 14,575 | +0.03(+0.18%) |
Feb 26, 2024 | 19.57 | 19.65 | 19.43 | 19.53 | 19,972 | +0.04(+0.20%) |
Feb 23, 2024 | 19.55 | 19.66 | 19.47 | 19.49 | 49,845 | -0.04(-0.23%) |
Feb 22, 2024 | 19.59 | 19.60 | 19.45 | 19.53 | 16,315 | -0.05(-0.28%) |
Feb 21, 2024 | 19.58 | 19.60 | 19.36 | 19.59 | 17,168 | +0.17(+0.87%) |
Feb 20, 2024 | 19.50 | 19.61 | 19.41 | 19.42 | 13,390 | -0.08(-0.41%) |
Feb 16, 2024 | 19.33 | 19.56 | 19.29 | 19.50 | 10,472 | +0.25(+1.29%) |
Feb 15, 2024 | 19.23 | 19.51 | 19.15 | 19.25 | 24,481 | -0.02(-0.10%) |
Feb 14, 2024 | 19.06 | 19.27 | 19.03 | 19.27 | 13,295 | +0.46(+2.44%) |
Feb 13, 2024 | 18.94 | 19.10 | 18.77 | 18.81 | 57,704 | -0.48(-2.48%) |
Feb 12, 2024 | 19.10 | 19.37 | 19.10 | 19.29 | 11,180 | +0.24(+1.26%) |
Feb 09, 2024 | 18.94 | 19.23 | 18.94 | 19.05 | 13,920 | +0.03(+0.16%) |
Feb 08, 2024 | 19.17 | 19.27 | 19.02 | 19.02 | 65,600 | -0.21(-1.09%) |
Feb 07, 2024 | 19.31 | 19.41 | 19.22 | 19.23 | 36,677 | -0.16(-0.82%) |
Feb 06, 2024 | 19.17 | 19.39 | 19.17 | 19.39 | 21,087 | +0.34(+1.78%) |
Feb 05, 2024 | 19.17 | 19.27 | 18.96 | 19.05 | 11,911 | -0.13(-0.68%) |
Feb 02, 2024 | 19.13 | 19.43 | 19.10 | 19.18 | 15,365 | -0.24(-1.23%) |
Feb 01, 2024 | 19.23 | 19.42 | 19.16 | 19.42 | 9,432 | +0.14(+0.72%) |
Jan 31, 2024 | 19.28 | 19.42 | 19.10 | 19.28 | 10,175 | +0.15(+0.78%) |
Jan 30, 2024 | 19.09 | 19.21 | 19.09 | 19.13 | 9,364 | -0.19(-0.98%) |
Jan 29, 2024 | 19.24 | 19.33 | 19.11 | 19.32 | 10,359 | +0.18(+0.93%) |
Jan 26, 2024 | 19.09 | 19.21 | 19.07 | 19.14 | 20,639 | +0.12(+0.64%) |
Jan 25, 2024 | 19.02 | 19.09 | 18.99 | 19.02 | 8,846 | -0.08(-0.42%) |
Jan 24, 2024 | 19.14 | 19.14 | 18.98 | 19.10 | 14,492 | +0.24(+1.27%) |
Jan 23, 2024 | 18.88 | 18.99 | 18.79 | 18.86 | 104,970 | -0.29(-1.51%) |
Jan 22, 2024 | 19.03 | 19.24 | 19.00 | 19.15 | 37,995 | +0.19(+1.00%) |
Jan 19, 2024 | 18.83 | 18.96 | 18.77 | 18.96 | 29,853 | +0.08(+0.42%) |
Jan 18, 2024 | 18.92 | 18.96 | 18.79 | 18.88 | 22,009 | -0.10(-0.52%) |
Jan 17, 2024 | 18.86 | 19.01 | 18.41 | 18.98 | 34,380 | -0.10(-0.52%) |
Jan 16, 2024 | 19.14 | 19.21 | 19.06 | 19.08 | 19,210 | -0.40(-2.05%) |
Jan 12, 2024 | 19.55 | 19.56 | 19.34 | 19.48 | 118,273 | +0.20(+1.06%) |
Jan 11, 2024 | 19.26 | 19.35 | 19.09 | 19.27 | 42,507 | +0.08(+0.44%) |
Jan 10, 2024 | 19.21 | 19.31 | 19.17 | 19.19 | 32,027 | +0.00(+0.03%) |
Jan 09, 2024 | 19.25 | 19.29 | 19.12 | 19.18 | 31,602 | -0.11(-0.59%) |
Jan 08, 2024 | 19.18 | 19.34 | 19.18 | 19.30 | 15,985 | +0.07(+0.39%) |
Jan 05, 2024 | 19.34 | 19.47 | 19.16 | 19.22 | 35,353 | +0.12(+0.65%) |
Jan 04, 2024 | 19.21 | 19.28 | 19.08 | 19.10 | 42,220 | -0.09(-0.47%) |
Jan 03, 2024 | 19.07 | 19.26 | 19.02 | 19.19 | 110,952 | -0.15(-0.77%) |
Jan 02, 2024 | 19.19 | 19.45 | 19.17 | 19.34 | 47,648 | -0.13(-0.67%) |
Dec 29, 2023 | 19.66 | 19.66 | 19.32 | 19.47 | 24,602 | -0.01(-0.05%) |
Dec 28, 2023 | 19.37 | 19.57 | 19.27 | 19.48 | 19,081 | +0.06(+0.31%) |
Dec 27, 2023 | 19.31 | 19.43 | 19.25 | 19.42 | 21,220 | +0.25(+1.30%) |
Dec 26, 2023 | 19.30 | 19.33 | 19.17 | 19.17 | 10,737 | -0.14(-0.72%) |
Dec 22, 2023 | 19.19 | 19.31 | 19.10 | 19.31 | 88,621 | +0.09(+0.46%) |
Dec 21, 2023 | 19.05 | 19.22 | 18.96 | 19.22 | 220,033 | +0.30(+1.56%) |
Dec 20, 2023 | 19.01 | 19.11 | 18.79 | 18.92 | 23,809 | -0.09(-0.47%) |
Dec 19, 2023 | 19.02 | 19.15 | 19.00 | 19.01 | 61,321 | -0.01(-0.05%) |
Dec 18, 2023 | 18.96 | 19.02 | 18.87 | 19.02 | 31,493 | +0.16(+0.84%) |
Dec 15, 2023 | 18.97 | 19.06 | 18.87 | 18.87 | 1,211,258 | -0.13(-0.68%) |
Dec 14, 2023 | 18.82 | 19.02 | 18.82 | 18.99 | 65,095 | +0.30(+1.58%) |
Dec 13, 2023 | 18.49 | 18.84 | 18.42 | 18.70 | 35,966 | +0.26(+1.39%) |
Dec 12, 2023 | 18.46 | 18.57 | 18.39 | 18.44 | 28,716 | -0.12(-0.64%) |
Dec 11, 2023 | 18.41 | 18.56 | 18.40 | 18.56 | 27,373 | +0.17(+0.91%) |
Dec 08, 2023 | 18.37 | 18.48 | 18.34 | 18.39 | 23,171 | -0.05(-0.27%) |
Dec 07, 2023 | 18.47 | 18.50 | 18.39 | 18.44 | 351,310 | +0.02(+0.11%) |
Dec 06, 2023 | 18.55 | 18.55 | 18.42 | 18.42 | 12,606 | +0.03(+0.16%) |
Dec 05, 2023 | 18.29 | 18.44 | 18.29 | 18.39 | 32,201 | -0.01(-0.05%) |
Dec 04, 2023 | 18.38 | 18.47 | 18.35 | 18.40 | 41,883 | -0.08(-0.43%) |