Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.46 | 19.46 | 19.35 | 19.39 | 1,135 | -0.03(-0.15%) |
Feb 28, 2024 | 19.45 | 19.45 | 19.42 | 19.42 | 434 | -0.26(-1.32%) |
Feb 27, 2024 | 19.64 | 19.68 | 19.64 | 19.68 | 803 | +0.07(+0.35%) |
Feb 26, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 262 | +0.15(+0.75%) |
Feb 23, 2024 | 19.54 | 19.54 | 19.38 | 19.47 | 2,388 | -0.43(-2.14%) |
Feb 22, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 229 | +0.09(+0.48%) |
Feb 21, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 313 | +0.11(+0.55%) |
Feb 20, 2024 | 19.74 | 19.74 | 19.67 | 19.69 | 684 | -0.18(-0.93%) |
Feb 16, 2024 | 19.83 | 19.88 | 19.83 | 19.88 | 593 | +0.37(+1.91%) |
Feb 15, 2024 | 19.48 | 19.54 | 19.48 | 19.50 | 1,120 | -0.22(-1.14%) |
Feb 14, 2024 | 19.76 | 19.76 | 19.73 | 19.73 | 280 | -0.15(-0.77%) |
Feb 13, 2024 | 19.44 | 19.88 | 19.44 | 19.88 | 793 | +1.01(+5.37%) |
Feb 12, 2024 | 18.95 | 19.07 | 18.87 | 18.87 | 4,796 | -0.13(-0.70%) |
Feb 09, 2024 | 19.04 | 19.05 | 18.96 | 19.00 | 1,822 | +0.03(+0.18%) |
Feb 08, 2024 | 18.92 | 18.96 | 18.92 | 18.96 | 760 | +0.27(+1.45%) |
Feb 07, 2024 | 18.61 | 18.69 | 18.61 | 18.69 | 259 | +0.20(+1.08%) |
Feb 06, 2024 | 18.76 | 18.76 | 18.49 | 18.49 | 954 | -0.74(-3.85%) |
Feb 05, 2024 | 19.18 | 19.23 | 19.12 | 19.23 | 1,425 | +0.68(+3.66%) |
Feb 02, 2024 | 18.62 | 18.62 | 18.56 | 18.56 | 1,339 | +0.77(+4.31%) |
Feb 01, 2024 | 17.87 | 17.88 | 17.71 | 17.79 | 3,081 | -0.28(-1.55%) |
Jan 31, 2024 | 18.19 | 18.19 | 18.06 | 18.07 | 1,184 | -0.35(-1.90%) |
Jan 30, 2024 | 18.57 | 18.72 | 18.42 | 18.42 | 1,085 | -0.22(-1.21%) |
Jan 29, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 425 | -0.39(-2.07%) |
Jan 26, 2024 | 19.10 | 19.10 | 19.04 | 19.04 | 1,826 | +0.08(+0.42%) |
Jan 25, 2024 | 19.10 | 19.10 | 18.96 | 18.96 | 2,085 | -0.45(-2.32%) |
Jan 24, 2024 | 19.41 | 19.46 | 19.41 | 19.41 | 1,257 | +0.31(+1.60%) |
Jan 23, 2024 | 19.06 | 19.10 | 19.06 | 19.10 | 284 | +0.19(+1.01%) |
Jan 22, 2024 | 18.90 | 18.92 | 18.85 | 18.91 | 1,033 | -0.28(-1.48%) |
Jan 19, 2024 | 19.33 | 19.37 | 19.20 | 19.20 | 1,386 | +0.05(+0.25%) |
Jan 18, 2024 | 18.92 | 19.15 | 18.91 | 19.15 | 3,513 | +0.26(+1.39%) |
Jan 17, 2024 | 18.89 | 18.89 | 18.86 | 18.89 | 1,926 | +0.12(+0.66%) |
Jan 16, 2024 | 18.52 | 18.76 | 18.53 | 18.76 | 8,989 | +0.48(+2.64%) |
Jan 12, 2024 | 18.30 | 18.30 | 18.27 | 18.28 | 1,065 | -0.11(-0.59%) |
Jan 11, 2024 | 18.61 | 18.72 | 18.39 | 18.39 | 1,685 | -0.40(-2.11%) |
Jan 10, 2024 | 18.63 | 18.78 | 18.63 | 18.78 | 1,639 | +0.06(+0.31%) |
Jan 09, 2024 | 18.71 | 18.76 | 18.66 | 18.73 | 3,195 | -0.09(-0.49%) |
Jan 08, 2024 | 19.01 | 19.01 | 18.71 | 18.82 | 3,604 | -0.12(-0.62%) |
Jan 05, 2024 | 18.86 | 18.93 | 18.45 | 18.93 | 2,201 | +0.10(+0.52%) |
Jan 04, 2024 | 18.81 | 18.91 | 18.74 | 18.84 | 3,301 | +0.56(+3.05%) |
Jan 03, 2024 | 18.49 | 18.49 | 18.28 | 18.28 | 825 | -0.10(-0.55%) |
Jan 02, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 182 | +0.16(+0.87%) |
Dec 29, 2023 | 18.09 | 18.22 | 18.09 | 18.22 | 593 | +0.02(+0.09%) |
Dec 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 348 | +0.25(+1.37%) |
Dec 27, 2023 | 17.98 | 17.98 | 17.96 | 17.96 | 624 | -0.33(-1.82%) |
Dec 26, 2023 | 18.32 | 18.32 | 18.29 | 18.29 | 789 | -0.16(-0.86%) |
Dec 22, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 132 | +0.12(+0.68%) |
Dec 21, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 182 | +0.14(+0.77%) |
Dec 20, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 37 | -0.20(-1.07%) |
Dec 19, 2023 | 18.37 | 18.38 | 18.37 | 18.38 | 928 | -0.16(-0.85%) |
Dec 18, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 141 | +0.17(+0.95%) |
Dec 15, 2023 | 18.54 | 18.54 | 18.36 | 18.36 | 560 | +0.11(+0.62%) |
Dec 14, 2023 | 18.58 | 18.58 | 18.25 | 18.25 | 3,514 | -0.70(-3.69%) |
Dec 13, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 247 | -0.69(-3.50%) |
Dec 12, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 54 | -0.21(-1.08%) |
Dec 11, 2023 | 19.99 | 19.99 | 19.85 | 19.85 | 585 | -0.20(-1.00%) |
Dec 08, 2023 | 19.94 | 20.07 | 19.94 | 20.05 | 1,191 | +0.48(+2.45%) |
Dec 07, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 354 | +0.11(+0.58%) |
Dec 06, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 223 | -0.23(-1.19%) |
Dec 05, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 337 | -0.50(-2.48%) |
Dec 04, 2023 | 20.12 | 20.23 | 20.12 | 20.19 | 895 | +0.37(+1.89%) |