Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.79 | 19.83 | 19.75 | 19.77 | 973,480 | +0.10(+0.51%) |
Feb 28, 2024 | 19.66 | 19.68 | 19.63 | 19.67 | 613,028 | +0.05(+0.25%) |
Feb 27, 2024 | 19.70 | 19.70 | 19.61 | 19.62 | 724,543 | -0.04(-0.20%) |
Feb 26, 2024 | 19.60 | 19.67 | 19.58 | 19.66 | 918,956 | -0.04(-0.20%) |
Feb 23, 2024 | 19.59 | 19.75 | 19.58 | 19.70 | 1,073,113 | +0.11(+0.56%) |
Feb 22, 2024 | 19.59 | 19.60 | 19.53 | 19.59 | 673,776 | +0.01(+0.05%) |
Feb 21, 2024 | 19.63 | 19.64 | 19.54 | 19.58 | 1,131,385 | +0.00(+0.00%) |
Feb 20, 2024 | 19.62 | 19.63 | 19.57 | 19.58 | 786,762 | +0.12(+0.62%) |
Feb 16, 2024 | 19.31 | 19.49 | 19.29 | 19.46 | 1,442,577 | +0.07(+0.36%) |
Feb 15, 2024 | 19.37 | 19.43 | 19.32 | 19.39 | 1,261,033 | +0.13(+0.67%) |
Feb 14, 2024 | 19.23 | 19.30 | 19.18 | 19.26 | 1,042,101 | +0.00(+0.00%) |
Feb 13, 2024 | 19.36 | 19.36 | 19.25 | 19.26 | 1,153,530 | -0.28(-1.43%) |
Feb 12, 2024 | 19.50 | 19.56 | 19.45 | 19.54 | 731,220 | -0.05(-0.26%) |
Feb 09, 2024 | 19.59 | 19.61 | 19.54 | 19.59 | 880,256 | -0.08(-0.41%) |
Feb 08, 2024 | 19.60 | 19.68 | 19.60 | 19.67 | 825,698 | -0.01(-0.05%) |
Feb 07, 2024 | 19.67 | 19.77 | 19.66 | 19.68 | 972,639 | +0.00(+0.00%) |
Feb 06, 2024 | 19.61 | 19.72 | 19.60 | 19.68 | 814,688 | +0.09(+0.46%) |
Feb 05, 2024 | 19.52 | 19.61 | 19.49 | 19.59 | 1,099,142 | -0.11(-0.56%) |
Feb 02, 2024 | 19.64 | 19.72 | 19.61 | 19.70 | 1,123,656 | -0.17(-0.86%) |
Feb 01, 2024 | 19.80 | 19.98 | 19.74 | 19.87 | 1,151,336 | +0.19(+0.97%) |
Jan 31, 2024 | 19.78 | 19.89 | 19.64 | 19.68 | 1,224,873 | -0.02(-0.10%) |
Jan 30, 2024 | 19.80 | 19.81 | 19.62 | 19.70 | 1,025,445 | +0.04(+0.20%) |
Jan 29, 2024 | 19.65 | 19.68 | 19.54 | 19.66 | 1,099,999 | +0.13(+0.67%) |
Jan 26, 2024 | 19.55 | 19.55 | 19.50 | 19.53 | 1,085,724 | +0.00(+0.00%) |
Jan 25, 2024 | 19.55 | 19.59 | 19.46 | 19.53 | 999,739 | +0.07(+0.36%) |
Jan 24, 2024 | 19.67 | 19.67 | 19.45 | 19.46 | 1,299,944 | -0.16(-0.82%) |
Jan 23, 2024 | 19.56 | 19.64 | 19.55 | 19.62 | 826,071 | +0.07(+0.36%) |
Jan 22, 2024 | 19.54 | 19.60 | 19.50 | 19.55 | 1,166,717 | -0.06(-0.31%) |
Jan 19, 2024 | 19.65 | 19.66 | 19.57 | 19.61 | 532,490 | +0.06(+0.31%) |
Jan 18, 2024 | 19.45 | 19.56 | 19.45 | 19.55 | 663,583 | +0.14(+0.72%) |
Jan 17, 2024 | 19.56 | 19.56 | 19.36 | 19.41 | 1,248,668 | -0.20(-1.02%) |
Jan 16, 2024 | 19.75 | 19.75 | 19.58 | 19.61 | 1,082,894 | -0.19(-0.96%) |
Jan 12, 2024 | 19.90 | 19.94 | 19.74 | 19.80 | 1,054,876 | +0.18(+0.92%) |
Jan 11, 2024 | 19.62 | 19.68 | 19.48 | 19.62 | 1,663,163 | +0.05(+0.26%) |
Jan 10, 2024 | 19.64 | 19.67 | 19.54 | 19.57 | 1,157,845 | -0.06(-0.31%) |
Jan 09, 2024 | 19.69 | 19.70 | 19.60 | 19.63 | 1,057,840 | +0.02(+0.10%) |
Jan 08, 2024 | 19.55 | 19.70 | 19.53 | 19.61 | 732,616 | -0.16(-0.81%) |
Jan 05, 2024 | 19.81 | 19.96 | 19.74 | 19.77 | 1,353,679 | +0.01(+0.05%) |
Jan 04, 2024 | 19.74 | 19.81 | 19.70 | 19.76 | 883,476 | +0.01(+0.05%) |
Jan 03, 2024 | 19.73 | 19.81 | 19.65 | 19.75 | 1,128,607 | -0.17(-0.85%) |
Jan 02, 2024 | 19.99 | 20.03 | 19.89 | 19.92 | 1,061,463 | -0.04(-0.20%) |
Dec 29, 2023 | 19.93 | 20.01 | 19.91 | 19.96 | 958,482 | -0.03(-0.15%) |
Dec 28, 2023 | 20.08 | 20.13 | 19.98 | 19.99 | 1,343,801 | -0.11(-0.55%) |
Dec 27, 2023 | 20.07 | 20.16 | 20.00 | 20.10 | 718,762 | +0.10(+0.50%) |
Dec 26, 2023 | 19.94 | 20.01 | 19.88 | 20.00 | 685,965 | +0.15(+0.76%) |
Dec 22, 2023 | 19.99 | 20.02 | 19.84 | 19.85 | 1,163,959 | +0.07(+0.35%) |
Dec 21, 2023 | 19.75 | 19.79 | 19.70 | 19.78 | 830,710 | +0.14(+0.71%) |
Dec 20, 2023 | 19.69 | 19.71 | 19.63 | 19.64 | 564,298 | -0.09(-0.46%) |
Dec 19, 2023 | 19.66 | 19.80 | 19.64 | 19.73 | 874,815 | +0.13(+0.66%) |
Dec 18, 2023 | 19.57 | 19.67 | 19.55 | 19.60 | 769,567 | +0.07(+0.36%) |
Dec 15, 2023 | 19.67 | 19.72 | 19.50 | 19.53 | 1,351,349 | -0.16(-0.81%) |
Dec 14, 2023 | 19.72 | 19.81 | 19.63 | 19.69 | 1,596,608 | +0.11(+0.56%) |
Dec 13, 2023 | 19.20 | 19.59 | 19.14 | 19.58 | 2,091,801 | +0.44(+2.30%) |
Dec 12, 2023 | 19.18 | 19.20 | 19.13 | 19.14 | 1,216,398 | -0.03(-0.16%) |
Dec 11, 2023 | 19.25 | 19.26 | 19.11 | 19.17 | 1,089,477 | -0.20(-1.03%) |
Dec 08, 2023 | 19.40 | 19.50 | 19.30 | 19.37 | 978,544 | -0.26(-1.32%) |
Dec 07, 2023 | 19.66 | 19.68 | 19.55 | 19.63 | 794,437 | +0.03(+0.15%) |
Dec 06, 2023 | 19.65 | 19.67 | 19.57 | 19.60 | 1,019,843 | +0.06(+0.31%) |
Dec 05, 2023 | 19.57 | 19.61 | 19.45 | 19.54 | 1,234,117 | -0.08(-0.41%) |
Dec 04, 2023 | 19.77 | 19.87 | 19.55 | 19.62 | 1,855,739 | -0.42(-2.10%) |