Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.13 | 19.27 | 19.13 | 19.18 | 13,456 | +0.00(+0.01%) |
Feb 28, 2024 | 19.21 | 19.22 | 19.17 | 19.18 | 16,348 | +0.02(+0.09%) |
Feb 27, 2024 | 19.17 | 19.22 | 19.16 | 19.16 | 18,617 | +0.12(+0.65%) |
Feb 26, 2024 | 18.93 | 19.05 | 18.93 | 19.04 | 19,851 | +0.10(+0.53%) |
Feb 23, 2024 | 18.99 | 18.99 | 18.92 | 18.94 | 26,154 | -0.22(-1.16%) |
Feb 22, 2024 | 19.09 | 19.16 | 19.08 | 19.16 | 16,702 | -0.01(-0.05%) |
Feb 21, 2024 | 19.18 | 19.18 | 19.11 | 19.17 | 11,509 | +0.12(+0.65%) |
Feb 20, 2024 | 19.08 | 19.09 | 18.99 | 19.05 | 21,207 | -0.02(-0.13%) |
Feb 16, 2024 | 19.00 | 19.13 | 18.99 | 19.07 | 12,896 | +0.08(+0.42%) |
Feb 15, 2024 | 18.96 | 19.04 | 18.96 | 18.99 | 36,645 | +0.09(+0.48%) |
Feb 14, 2024 | 19.05 | 19.11 | 18.90 | 18.90 | 35,029 | -0.15(-0.79%) |
Feb 13, 2024 | 19.12 | 19.12 | 19.04 | 19.05 | 11,340 | -0.16(-0.83%) |
Feb 12, 2024 | 19.21 | 19.26 | 19.16 | 19.21 | 17,262 | +0.01(+0.05%) |
Feb 09, 2024 | 19.25 | 19.26 | 19.18 | 19.20 | 17,663 | -0.04(-0.20%) |
Feb 08, 2024 | 19.18 | 19.25 | 19.18 | 19.24 | 19,735 | +0.04(+0.20%) |
Feb 07, 2024 | 19.17 | 19.21 | 19.14 | 19.20 | 23,596 | +0.04(+0.23%) |
Feb 06, 2024 | 19.15 | 19.17 | 19.12 | 19.16 | 12,552 | +0.05(+0.24%) |
Feb 05, 2024 | 19.05 | 19.14 | 18.99 | 19.11 | 47,355 | -0.04(-0.23%) |
Feb 02, 2024 | 19.19 | 19.20 | 19.13 | 19.15 | 138,026 | -0.16(-0.81%) |
Feb 01, 2024 | 19.43 | 19.50 | 19.28 | 19.31 | 13,989 | -0.20(-1.03%) |
Jan 31, 2024 | 19.55 | 19.58 | 19.47 | 19.51 | 16,562 | -0.09(-0.44%) |
Jan 30, 2024 | 19.45 | 19.62 | 19.44 | 19.60 | 26,332 | +0.17(+0.86%) |
Jan 29, 2024 | 19.44 | 19.44 | 19.35 | 19.43 | 67,095 | -0.15(-0.76%) |
Jan 26, 2024 | 19.47 | 19.59 | 19.39 | 19.58 | 27,842 | +0.03(+0.15%) |
Jan 25, 2024 | 19.57 | 19.58 | 19.45 | 19.55 | 12,316 | +0.05(+0.26%) |
Jan 24, 2024 | 19.42 | 19.50 | 19.41 | 19.50 | 49,257 | +0.16(+0.85%) |
Jan 23, 2024 | 19.20 | 19.34 | 19.20 | 19.34 | 71,603 | +0.21(+1.07%) |
Jan 22, 2024 | 19.03 | 19.19 | 19.03 | 19.13 | 32,445 | -0.01(-0.05%) |
Jan 19, 2024 | 19.30 | 19.30 | 19.13 | 19.14 | 66,392 | -0.09(-0.48%) |
Jan 18, 2024 | 19.03 | 19.25 | 19.03 | 19.23 | 37,080 | +0.13(+0.68%) |
Jan 17, 2024 | 19.07 | 19.12 | 19.03 | 19.10 | 14,649 | -0.11(-0.55%) |
Jan 16, 2024 | 19.34 | 19.34 | 19.19 | 19.21 | 66,179 | -0.16(-0.84%) |
Jan 12, 2024 | 19.57 | 19.59 | 19.35 | 19.37 | 28,320 | +0.04(+0.22%) |
Jan 11, 2024 | 19.39 | 19.43 | 19.30 | 19.33 | 68,097 | +0.11(+0.57%) |
Jan 10, 2024 | 19.35 | 19.39 | 19.22 | 19.22 | 12,871 | -0.20(-1.03%) |
Jan 09, 2024 | 19.37 | 19.47 | 19.33 | 19.42 | 34,558 | +0.18(+0.93%) |
Jan 08, 2024 | 19.15 | 19.26 | 19.09 | 19.24 | 33,119 | -0.22(-1.12%) |
Jan 05, 2024 | 19.45 | 19.52 | 19.41 | 19.46 | 23,851 | +0.03(+0.15%) |
Jan 04, 2024 | 19.41 | 19.43 | 19.30 | 19.43 | 16,885 | +0.01(+0.04%) |
Jan 03, 2024 | 19.34 | 19.45 | 19.32 | 19.42 | 72,636 | +0.11(+0.59%) |
Jan 02, 2024 | 19.51 | 19.54 | 19.29 | 19.31 | 35,447 | -0.12(-0.62%) |
Dec 29, 2023 | 19.58 | 19.58 | 19.43 | 19.43 | 108,660 | -0.19(-0.97%) |
Dec 28, 2023 | 19.67 | 19.74 | 19.59 | 19.62 | 88,558 | -0.07(-0.36%) |
Dec 27, 2023 | 19.73 | 19.80 | 19.69 | 19.69 | 36,905 | +0.01(+0.04%) |
Dec 26, 2023 | 19.83 | 19.99 | 18.86 | 19.68 | 51,524 | +0.09(+0.47%) |
Dec 22, 2023 | 19.62 | 19.66 | 19.54 | 19.59 | 30,865 | +0.06(+0.31%) |
Dec 21, 2023 | 19.46 | 19.53 | 19.46 | 19.53 | 40,002 | +0.10(+0.52%) |
Dec 20, 2023 | 19.65 | 19.66 | 19.43 | 19.43 | 54,378 | -0.24(-1.22%) |
Dec 19, 2023 | 19.52 | 19.67 | 19.51 | 19.67 | 54,088 | +0.15(+0.77%) |
Dec 18, 2023 | 19.58 | 19.68 | 19.51 | 19.52 | 325,143 | +0.07(+0.35%) |
Dec 15, 2023 | 19.48 | 19.48 | 19.37 | 19.45 | 87,600 | +0.03(+0.15%) |
Dec 14, 2023 | 19.34 | 19.43 | 19.34 | 19.42 | 352,199 | +0.32(+1.67%) |
Dec 13, 2023 | 18.97 | 19.14 | 18.91 | 19.10 | 97,455 | +0.13(+0.71%) |
Dec 12, 2023 | 19.02 | 19.04 | 18.95 | 18.97 | 30,367 | -0.23(-1.18%) |
Dec 11, 2023 | 19.08 | 19.19 | 19.02 | 19.19 | 59,037 | -0.05(-0.27%) |
Dec 08, 2023 | 19.29 | 19.37 | 19.21 | 19.25 | 46,969 | -0.01(-0.07%) |
Dec 07, 2023 | 19.25 | 19.26 | 19.18 | 19.26 | 70,620 | +0.08(+0.44%) |
Dec 06, 2023 | 19.49 | 19.49 | 19.16 | 19.18 | 254,560 | -0.39(-1.97%) |
Dec 05, 2023 | 19.65 | 19.72 | 19.54 | 19.56 | 48,932 | -0.10(-0.53%) |
Dec 04, 2023 | 19.76 | 19.76 | 19.64 | 19.67 | 111,011 | -0.20(-1.00%) |