Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.46 | 19.47 | 19.40 | 19.43 | 7,491 | -0.01(-0.04%) |
Feb 28, 2024 | 19.44 | 19.45 | 19.41 | 19.44 | 6,881 | +0.02(+0.10%) |
Feb 27, 2024 | 19.42 | 19.45 | 19.38 | 19.42 | 34,162 | +0.02(+0.09%) |
Feb 26, 2024 | 19.41 | 19.46 | 19.36 | 19.40 | 25,309 | +0.00(+0.02%) |
Feb 23, 2024 | 19.42 | 19.42 | 19.38 | 19.40 | 15,877 | +0.03(+0.17%) |
Feb 22, 2024 | 19.39 | 19.39 | 19.34 | 19.36 | 12,213 | +0.03(+0.18%) |
Feb 21, 2024 | 19.33 | 19.34 | 19.30 | 19.33 | 19,545 | -0.00(-0.02%) |
Feb 20, 2024 | 19.32 | 19.36 | 19.30 | 19.33 | 7,765 | +0.04(+0.20%) |
Feb 16, 2024 | 19.31 | 19.34 | 19.28 | 19.29 | 8,443 | +0.01(+0.05%) |
Feb 15, 2024 | 19.29 | 19.33 | 19.27 | 19.29 | 7,284 | +0.00(+0.01%) |
Feb 14, 2024 | 19.30 | 19.34 | 19.27 | 19.28 | 4,120 | -0.01(-0.03%) |
Feb 13, 2024 | 19.33 | 19.38 | 19.28 | 19.29 | 9,456 | -0.02(-0.12%) |
Feb 12, 2024 | 19.32 | 19.35 | 19.29 | 19.31 | 12,387 | +0.00(+0.02%) |
Feb 09, 2024 | 19.34 | 19.34 | 19.31 | 19.31 | 10,525 | +0.00(+0.00%) |
Feb 08, 2024 | 19.32 | 19.33 | 19.25 | 19.31 | 12,341 | +0.04(+0.20%) |
Feb 07, 2024 | 19.28 | 19.28 | 19.22 | 19.27 | 1,778 | -0.01(-0.04%) |
Feb 06, 2024 | 19.30 | 19.30 | 19.27 | 19.28 | 2,860 | -0.00(-0.00%) |
Feb 05, 2024 | 19.18 | 19.28 | 19.18 | 19.28 | 2,908 | +0.13(+0.68%) |
Feb 02, 2024 | 19.24 | 19.24 | 19.11 | 19.15 | 10,020 | -0.11(-0.59%) |
Feb 01, 2024 | 19.21 | 19.29 | 19.21 | 19.26 | 10,279 | +0.04(+0.20%) |
Jan 31, 2024 | 19.08 | 19.22 | 19.08 | 19.22 | 13,987 | +0.18(+0.96%) |
Jan 30, 2024 | 19.03 | 19.06 | 19.02 | 19.04 | 4,258 | +0.04(+0.19%) |
Jan 29, 2024 | 19.15 | 19.15 | 19.00 | 19.00 | 10,800 | -0.09(-0.46%) |
Jan 26, 2024 | 19.11 | 19.13 | 19.03 | 19.09 | 4,351 | +0.03(+0.16%) |
Jan 25, 2024 | 19.09 | 19.14 | 19.01 | 19.06 | 28,319 | -0.06(-0.33%) |
Jan 24, 2024 | 19.01 | 19.12 | 18.92 | 19.12 | 35,389 | -0.02(-0.13%) |
Jan 23, 2024 | 19.13 | 19.17 | 19.13 | 19.15 | 12,509 | +0.06(+0.30%) |
Jan 22, 2024 | 19.08 | 19.11 | 18.99 | 19.09 | 7,891 | -0.00(-0.01%) |
Jan 19, 2024 | 19.22 | 19.22 | 19.06 | 19.09 | 12,667 | -0.11(-0.59%) |
Jan 18, 2024 | 19.20 | 19.24 | 19.17 | 19.20 | 18,101 | -0.00(-0.02%) |
Jan 17, 2024 | 19.18 | 19.22 | 19.16 | 19.21 | 14,087 | +0.02(+0.13%) |
Jan 16, 2024 | 19.19 | 19.20 | 19.16 | 19.18 | 3,532 | -0.01(-0.03%) |
Jan 12, 2024 | 19.19 | 19.19 | 19.13 | 19.19 | 11,046 | +0.01(+0.08%) |
Jan 11, 2024 | 19.15 | 19.19 | 19.11 | 19.17 | 42,747 | -0.01(-0.05%) |
Jan 10, 2024 | 19.18 | 19.21 | 19.15 | 19.18 | 27,641 | -0.01(-0.05%) |
Jan 09, 2024 | 19.19 | 19.20 | 19.17 | 19.19 | 11,814 | +0.00(+0.00%) |
Jan 08, 2024 | 19.20 | 19.20 | 19.18 | 19.19 | 7,281 | +0.02(+0.12%) |
Jan 05, 2024 | 19.18 | 19.19 | 19.15 | 19.17 | 3,133 | +0.02(+0.12%) |
Jan 04, 2024 | 19.15 | 19.16 | 19.13 | 19.14 | 12,899 | -0.01(-0.05%) |
Jan 03, 2024 | 19.15 | 19.17 | 19.14 | 19.15 | 2,711 | -0.00(-0.00%) |
Jan 02, 2024 | 19.16 | 19.16 | 19.15 | 19.15 | 3,690 | +0.04(+0.20%) |
Dec 29, 2023 | 19.14 | 19.14 | 19.12 | 19.12 | 2,008 | -0.00(-0.03%) |
Dec 28, 2023 | 19.11 | 19.15 | 19.10 | 19.12 | 1,927 | -0.00(-0.02%) |
Dec 27, 2023 | 19.13 | 19.14 | 19.13 | 19.13 | 2,110 | +0.03(+0.15%) |
Dec 26, 2023 | 19.10 | 19.15 | 19.08 | 19.10 | 3,409 | -0.02(-0.10%) |
Dec 22, 2023 | 19.13 | 19.14 | 19.09 | 19.12 | 4,425 | +0.01(+0.05%) |
Dec 21, 2023 | 19.13 | 19.13 | 19.08 | 19.11 | 8,571 | +0.00(+0.02%) |
Dec 20, 2023 | 19.04 | 19.13 | 19.03 | 19.10 | 14,252 | +0.04(+0.22%) |
Dec 19, 2023 | 19.10 | 19.10 | 19.03 | 19.06 | 7,592 | -0.01(-0.04%) |
Dec 18, 2023 | 19.08 | 19.09 | 19.02 | 19.07 | 22,145 | +0.03(+0.15%) |
Dec 15, 2023 | 19.06 | 19.09 | 19.02 | 19.04 | 30,535 | +0.03(+0.14%) |
Dec 14, 2023 | 18.97 | 19.03 | 18.95 | 19.01 | 7,812 | +0.01(+0.08%) |
Dec 13, 2023 | 19.08 | 19.09 | 18.99 | 19.00 | 26,150 | -0.06(-0.33%) |
Dec 12, 2023 | 19.06 | 19.08 | 19.04 | 19.06 | 8,113 | +0.01(+0.07%) |
Dec 11, 2023 | 19.06 | 19.07 | 19.02 | 19.05 | 4,293 | +0.01(+0.07%) |
Dec 08, 2023 | 19.04 | 19.07 | 19.03 | 19.03 | 2,507 | -0.01(-0.05%) |
Dec 07, 2023 | 19.05 | 19.05 | 19.02 | 19.04 | 11,514 | -0.02(-0.10%) |
Dec 06, 2023 | 19.01 | 19.06 | 19.01 | 19.06 | 8,227 | +0.03(+0.17%) |
Dec 05, 2023 | 19.05 | 19.05 | 18.99 | 19.03 | 11,278 | -0.00(-0.02%) |
Dec 04, 2023 | 19.05 | 19.05 | 18.99 | 19.03 | 104,547 | +0.06(+0.32%) |