Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.08 | 19.18 | 19.08 | 19.18 | 61,144 | +0.14(+0.74%) |
Feb 28, 2024 | 18.96 | 19.05 | 18.92 | 19.04 | 116,796 | +0.03(+0.16%) |
Feb 27, 2024 | 19.08 | 19.12 | 18.99 | 19.01 | 147,792 | -0.16(-0.83%) |
Feb 26, 2024 | 19.22 | 19.22 | 19.14 | 19.17 | 279,977 | -0.09(-0.47%) |
Feb 23, 2024 | 19.09 | 19.28 | 19.09 | 19.26 | 69,793 | +0.11(+0.57%) |
Feb 22, 2024 | 19.04 | 19.19 | 19.04 | 19.15 | 150,181 | +0.14(+0.74%) |
Feb 21, 2024 | 19.09 | 19.13 | 18.98 | 19.01 | 120,721 | -0.12(-0.63%) |
Feb 20, 2024 | 19.09 | 19.19 | 19.06 | 19.13 | 52,492 | +0.15(+0.79%) |
Feb 16, 2024 | 18.98 | 0 | -0.05(-0.26%) | |||
Feb 15, 2024 | 19.04 | 19.10 | 18.94 | 19.03 | 75,360 | +0.05(+0.26%) |
Feb 14, 2024 | 18.83 | 19.03 | 18.83 | 18.98 | 73,286 | +0.16(+0.85%) |
Feb 13, 2024 | 18.83 | 18.85 | 18.77 | 18.82 | 72,237 | -0.13(-0.69%) |
Feb 12, 2024 | 18.97 | 19.01 | 18.91 | 18.95 | 55,536 | -0.09(-0.47%) |
Feb 09, 2024 | 18.92 | 19.08 | 18.91 | 19.04 | 51,309 | +0.09(+0.47%) |
Feb 08, 2024 | 18.98 | 19.00 | 18.89 | 18.95 | 165,677 | -0.18(-0.94%) |
Feb 07, 2024 | 19.11 | 19.24 | 19.10 | 19.13 | 184,989 | -0.08(-0.42%) |
Feb 06, 2024 | 19.06 | 19.25 | 19.06 | 19.21 | 51,602 | +0.15(+0.79%) |
Feb 05, 2024 | 19.25 | 19.27 | 18.98 | 19.06 | 197,402 | -0.27(-1.40%) |
Feb 02, 2024 | 19.39 | 19.42 | 19.21 | 19.33 | 73,623 | -0.31(-1.58%) |
Feb 01, 2024 | 19.47 | 19.68 | 19.46 | 19.64 | 164,260 | +0.24(+1.24%) |
Jan 31, 2024 | 19.22 | 19.40 | 19.22 | 19.40 | 166,808 | +0.17(+0.88%) |
Jan 30, 2024 | 19.03 | 19.23 | 18.93 | 19.23 | 65,938 | +0.20(+1.05%) |
Jan 29, 2024 | 18.84 | 19.05 | 18.83 | 19.03 | 53,812 | +0.25(+1.33%) |
Jan 26, 2024 | 18.79 | 18.87 | 18.71 | 18.78 | 70,033 | -0.08(-0.42%) |
Jan 25, 2024 | 18.87 | 18.92 | 18.83 | 18.86 | 62,886 | -0.04(-0.21%) |
Jan 24, 2024 | 19.09 | 19.15 | 18.89 | 18.90 | 95,904 | -0.10(-0.53%) |
Jan 23, 2024 | 18.96 | 19.00 | 18.90 | 19.00 | 61,596 | -0.06(-0.31%) |
Jan 22, 2024 | 19.04 | 19.12 | 19.02 | 19.06 | 38,571 | +0.13(+0.69%) |
Jan 19, 2024 | 18.90 | 18.97 | 18.83 | 18.93 | 156,498 | +0.00(+0.00%) |
Jan 18, 2024 | 19.01 | 19.01 | 18.92 | 18.93 | 119,752 | -0.13(-0.68%) |
Jan 17, 2024 | 19.16 | 19.16 | 19.03 | 19.06 | 90,204 | -0.16(-0.83%) |
Jan 16, 2024 | 19.51 | 19.51 | 19.22 | 19.22 | 86,436 | -0.38(-1.94%) |
Jan 15, 2024 | 19.57 | 19.65 | 19.54 | 19.60 | 41,060 | +0.01(+0.05%) |
Jan 12, 2024 | 19.65 | 19.72 | 19.54 | 19.59 | 30,423 | +0.01(+0.05%) |
Jan 11, 2024 | 19.56 | 19.64 | 19.47 | 19.58 | 170,646 | +0.00(+0.00%) |
Jan 10, 2024 | 19.78 | 19.80 | 19.54 | 19.58 | 80,059 | -0.16(-0.81%) |
Jan 09, 2024 | 19.70 | 19.79 | 19.70 | 19.74 | 168,712 | +0.04(+0.20%) |
Jan 08, 2024 | 19.60 | 19.77 | 19.60 | 19.70 | 182,301 | +0.12(+0.61%) |
Jan 05, 2024 | 19.58 | 19.81 | 19.53 | 19.58 | 339,342 | -0.14(-0.71%) |
Jan 04, 2024 | 19.75 | 19.83 | 19.66 | 19.72 | 97,186 | -0.17(-0.85%) |
Jan 03, 2024 | 19.73 | 19.95 | 19.71 | 19.89 | 72,093 | +0.07(+0.35%) |
Jan 02, 2024 | 19.81 | 19.92 | 19.76 | 19.82 | 104,146 | -0.30(-1.49%) |
Dec 29, 2023 | 20.12 | 0 | +0.01(+0.05%) | |||
Dec 28, 2023 | 20.17 | 20.22 | 20.03 | 20.11 | 75,606 | -0.19(-0.94%) |
Dec 27, 2023 | 20.18 | 20.37 | 20.15 | 20.30 | 165,332 | +0.39(+1.96%) |
Dec 22, 2023 | 19.91 | 0 | -0.35(-1.73%) | |||
Dec 21, 2023 | 20.51 | 20.51 | 20.25 | 20.26 | 149,610 | -0.21(-1.03%) |
Dec 20, 2023 | 20.45 | 20.50 | 20.38 | 20.47 | 88,104 | +0.12(+0.59%) |
Dec 19, 2023 | 20.32 | 20.40 | 20.29 | 20.35 | 229,689 | +0.08(+0.39%) |
Dec 18, 2023 | 20.34 | 20.34 | 20.18 | 20.27 | 101,588 | -0.12(-0.59%) |
Dec 15, 2023 | 20.37 | 20.42 | 20.21 | 20.39 | 217,947 | +0.14(+0.69%) |
Dec 14, 2023 | 20.06 | 20.25 | 20.00 | 20.25 | 166,461 | +0.33(+1.66%) |
Dec 13, 2023 | 19.61 | 19.92 | 19.59 | 19.92 | 264,811 | +0.42(+2.15%) |
Dec 12, 2023 | 19.46 | 19.53 | 19.42 | 19.50 | 196,173 | +0.02(+0.10%) |
Dec 11, 2023 | 19.44 | 19.51 | 19.36 | 19.48 | 100,370 | -0.11(-0.56%) |
Dec 08, 2023 | 19.52 | 19.59 | 19.45 | 19.59 | 108,372 | -0.09(-0.46%) |
Dec 07, 2023 | 19.68 | 19.77 | 19.59 | 19.68 | 186,920 | -0.04(-0.20%) |
Dec 06, 2023 | 19.69 | 19.85 | 19.64 | 19.72 | 282,013 | +0.15(+0.77%) |
Dec 05, 2023 | 19.42 | 19.60 | 19.40 | 19.57 | 288,765 | +0.24(+1.24%) |
Dec 04, 2023 | 19.31 | 19.36 | 19.22 | 19.33 | 136,182 | +0.03(+0.16%) |