Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.58 | 19.70 | 19.58 | 19.59 | 27,437 | -0.02(-0.10%) |
Feb 28, 2024 | 19.84 | 19.84 | 19.56 | 19.61 | 21,424 | -0.29(-1.46%) |
Feb 27, 2024 | 19.93 | 19.93 | 19.84 | 19.90 | 15,668 | +0.11(+0.56%) |
Feb 26, 2024 | 19.79 | 19.84 | 19.77 | 19.79 | 11,969 | +0.00(+0.00%) |
Feb 23, 2024 | 19.76 | 19.87 | 19.76 | 19.79 | 21,529 | -0.12(-0.59%) |
Feb 22, 2024 | 19.99 | 19.99 | 19.85 | 19.91 | 25,333 | +0.18(+0.89%) |
Feb 21, 2024 | 19.65 | 19.81 | 19.65 | 19.73 | 34,928 | -0.04(-0.20%) |
Feb 20, 2024 | 19.68 | 19.78 | 19.68 | 19.77 | 17,952 | +0.07(+0.35%) |
Feb 16, 2024 | 19.68 | 19.70 | 19.57 | 19.70 | 20,617 | +0.18(+0.92%) |
Feb 15, 2024 | 19.50 | 19.60 | 19.44 | 19.52 | 26,068 | +0.12(+0.62%) |
Feb 14, 2024 | 19.27 | 19.43 | 19.27 | 19.40 | 11,044 | +0.13(+0.68%) |
Feb 13, 2024 | 19.48 | 19.50 | 19.21 | 19.27 | 19,064 | -0.44(-2.24%) |
Feb 12, 2024 | 19.50 | 19.77 | 19.50 | 19.71 | 16,946 | +0.24(+1.23%) |
Feb 09, 2024 | 19.46 | 19.50 | 19.40 | 19.47 | 14,750 | +0.00(+0.00%) |
Feb 08, 2024 | 19.67 | 19.67 | 19.44 | 19.47 | 42,220 | -0.13(-0.66%) |
Feb 07, 2024 | 19.64 | 19.68 | 19.55 | 19.60 | 34,740 | -0.15(-0.76%) |
Feb 06, 2024 | 19.60 | 19.75 | 19.57 | 19.75 | 43,646 | +0.42(+2.18%) |
Feb 05, 2024 | 19.26 | 19.37 | 19.20 | 19.33 | 101,039 | -0.00(-0.01%) |
Feb 02, 2024 | 19.52 | 19.52 | 19.32 | 19.33 | 17,672 | -0.25(-1.28%) |
Feb 01, 2024 | 19.39 | 19.58 | 19.39 | 19.58 | 8,453 | +0.22(+1.13%) |
Jan 31, 2024 | 19.49 | 19.50 | 19.34 | 19.36 | 11,183 | -0.12(-0.61%) |
Jan 30, 2024 | 19.40 | 19.48 | 19.39 | 19.48 | 17,754 | -0.09(-0.46%) |
Jan 29, 2024 | 19.58 | 19.62 | 19.41 | 19.57 | 79,509 | -0.06(-0.31%) |
Jan 26, 2024 | 19.49 | 19.64 | 19.49 | 19.63 | 26,373 | +0.08(+0.41%) |
Jan 25, 2024 | 19.64 | 19.64 | 19.47 | 19.55 | 30,614 | +0.11(+0.56%) |
Jan 24, 2024 | 19.38 | 19.51 | 19.38 | 19.44 | 60,699 | +0.36(+1.88%) |
Jan 23, 2024 | 19.06 | 19.10 | 18.96 | 19.08 | 254,815 | +0.18(+0.95%) |
Jan 22, 2024 | 18.95 | 18.95 | 18.78 | 18.90 | 52,238 | -0.18(-0.96%) |
Jan 19, 2024 | 19.08 | 19.20 | 18.91 | 19.09 | 39,287 | +0.14(+0.76%) |
Jan 18, 2024 | 19.05 | 19.05 | 18.92 | 18.94 | 21,297 | -0.07(-0.37%) |
Jan 17, 2024 | 18.99 | 19.02 | 18.93 | 19.01 | 27,723 | -0.29(-1.50%) |
Jan 16, 2024 | 19.56 | 19.56 | 19.27 | 19.30 | 33,838 | -0.37(-1.88%) |
Jan 12, 2024 | 19.68 | 19.81 | 19.67 | 19.67 | 18,497 | +0.05(+0.25%) |
Jan 11, 2024 | 19.68 | 19.70 | 19.48 | 19.62 | 52,904 | +0.12(+0.61%) |
Jan 10, 2024 | 19.55 | 19.55 | 19.47 | 19.50 | 15,929 | -0.01(-0.05%) |
Jan 09, 2024 | 19.48 | 19.58 | 19.48 | 19.51 | 56,635 | -0.31(-1.56%) |
Jan 08, 2024 | 19.72 | 19.83 | 19.63 | 19.82 | 31,915 | -0.03(-0.15%) |
Jan 05, 2024 | 19.78 | 19.95 | 19.77 | 19.85 | 51,554 | +0.07(+0.35%) |
Jan 04, 2024 | 19.83 | 19.86 | 19.76 | 19.78 | 264,555 | -0.08(-0.40%) |
Jan 03, 2024 | 19.81 | 19.89 | 19.77 | 19.86 | 64,394 | -0.09(-0.45%) |
Jan 02, 2024 | 20.08 | 20.08 | 19.85 | 19.95 | 45,123 | -0.19(-0.94%) |
Dec 29, 2023 | 20.47 | 20.47 | 20.08 | 20.14 | 44,590 | +0.13(+0.65%) |
Dec 28, 2023 | 20.05 | 20.14 | 20.01 | 20.01 | 31,328 | +0.03(+0.14%) |
Dec 27, 2023 | 19.93 | 20.00 | 19.93 | 19.99 | 10,057 | +0.17(+0.84%) |
Dec 26, 2023 | 19.83 | 19.93 | 19.79 | 19.82 | 46,517 | +0.11(+0.55%) |
Dec 22, 2023 | 19.67 | 19.73 | 19.67 | 19.71 | 22,217 | +0.03(+0.15%) |
Dec 21, 2023 | 19.62 | 19.69 | 19.54 | 19.68 | 19,614 | +0.43(+2.21%) |
Dec 20, 2023 | 19.54 | 19.54 | 19.23 | 19.25 | 45,581 | -0.20(-1.02%) |
Dec 19, 2023 | 19.30 | 19.49 | 19.30 | 19.45 | 22,501 | +0.18(+0.92%) |
Dec 18, 2023 | 19.21 | 19.31 | 19.20 | 19.28 | 97,590 | +0.03(+0.17%) |
Dec 15, 2023 | 19.41 | 19.41 | 19.20 | 19.24 | 119,573 | -0.13(-0.67%) |
Dec 14, 2023 | 19.09 | 19.44 | 19.09 | 19.37 | 25,119 | +0.38(+2.03%) |
Dec 13, 2023 | 18.77 | 18.99 | 18.56 | 18.99 | 43,143 | +0.21(+1.11%) |
Dec 12, 2023 | 18.64 | 18.78 | 18.63 | 18.78 | 17,990 | -0.02(-0.13%) |
Dec 11, 2023 | 18.73 | 18.82 | 18.72 | 18.81 | 10,904 | +0.01(+0.08%) |
Dec 08, 2023 | 18.77 | 18.85 | 18.73 | 18.79 | 9,374 | -0.11(-0.58%) |
Dec 07, 2023 | 18.87 | 18.91 | 18.86 | 18.90 | 11,447 | +0.08(+0.42%) |
Dec 06, 2023 | 18.90 | 18.92 | 18.81 | 18.82 | 43,874 | +0.04(+0.21%) |
Dec 05, 2023 | 18.79 | 18.83 | 18.70 | 18.78 | 15,165 | -0.15(-0.78%) |
Dec 04, 2023 | 19.07 | 19.07 | 18.86 | 18.93 | 13,745 | -0.22(-1.14%) |