Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.05 | 19.20 | 19.04 | 19.20 | 2,023 | +0.12(+0.63%) |
Feb 28, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 3,489 | -0.20(-1.04%) |
Feb 27, 2024 | 18.94 | 19.28 | 18.94 | 19.28 | 1,900 | +0.27(+1.42%) |
Feb 26, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 404 | -0.24(-1.25%) |
Feb 23, 2024 | 19.18 | 19.25 | 19.18 | 19.25 | 2,747 | +0.23(+1.21%) |
Feb 22, 2024 | 18.88 | 19.02 | 18.88 | 19.02 | 11,138 | +0.14(+0.74%) |
Feb 21, 2024 | 18.81 | 18.92 | 18.81 | 18.88 | 7,017 | +0.06(+0.32%) |
Feb 20, 2024 | 18.95 | 18.95 | 18.82 | 18.82 | 6,017 | -0.11(-0.58%) |
Feb 16, 2024 | 19.01 | 19.01 | 18.93 | 18.93 | 4,153 | -0.04(-0.21%) |
Feb 15, 2024 | 18.94 | 18.97 | 18.93 | 18.97 | 913 | +0.03(+0.16%) |
Feb 14, 2024 | 19.03 | 19.56 | 18.93 | 18.94 | 2,851 | -0.34(-1.76%) |
Feb 13, 2024 | 19.42 | 19.42 | 19.28 | 19.28 | 28,392 | -0.10(-0.52%) |
Feb 12, 2024 | 19.47 | 19.47 | 19.31 | 19.38 | 2,235 | -0.61(-3.05%) |
Feb 09, 2024 | 19.14 | 19.99 | 19.14 | 19.99 | 5,051 | +0.74(+3.84%) |
Feb 08, 2024 | 18.98 | 19.25 | 18.98 | 19.25 | 5,050 | +0.07(+0.36%) |
Feb 07, 2024 | 18.93 | 19.18 | 18.83 | 19.18 | 12,184 | +0.87(+4.75%) |
Feb 06, 2024 | 18.99 | 19.00 | 18.07 | 18.31 | 3,587 | -0.70(-3.68%) |
Feb 05, 2024 | 19.35 | 19.35 | 18.99 | 19.01 | 983 | -0.20(-1.04%) |
Feb 02, 2024 | 19.13 | 19.25 | 19.13 | 19.21 | 7,402 | +0.06(+0.31%) |
Feb 01, 2024 | 18.99 | 19.15 | 18.99 | 19.15 | 2,551 | +0.16(+0.84%) |
Jan 31, 2024 | 18.88 | 18.99 | 18.34 | 18.99 | 7,525 | -0.11(-0.58%) |
Jan 30, 2024 | 19.00 | 19.10 | 18.88 | 19.10 | 3,922 | +0.22(+1.17%) |
Jan 29, 2024 | 18.90 | 18.93 | 18.88 | 18.88 | 2,463 | -0.19(-1.00%) |
Jan 26, 2024 | 18.44 | 19.07 | 18.44 | 19.07 | 4,025 | +0.32(+1.71%) |
Jan 25, 2024 | 18.51 | 18.75 | 18.43 | 18.75 | 3,090 | +0.13(+0.70%) |
Jan 24, 2024 | 18.40 | 18.84 | 18.40 | 18.62 | 3,337 | +0.12(+0.65%) |
Jan 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 400 | +0.00(+0.00%) |
Jan 22, 2024 | 18.53 | 18.55 | 18.38 | 18.50 | 6,779 | -0.03(-0.16%) |
Jan 19, 2024 | 18.54 | 18.54 | 18.29 | 18.53 | 2,077 | +0.33(+1.81%) |
Jan 18, 2024 | 18.43 | 18.43 | 18.20 | 18.20 | 5,202 | +0.01(+0.05%) |
Jan 17, 2024 | 18.19 | 18.32 | 18.19 | 18.19 | 3,679 | -0.04(-0.22%) |
Jan 16, 2024 | 18.35 | 18.35 | 18.19 | 18.23 | 7,127 | -0.12(-0.65%) |
Jan 12, 2024 | 18.35 | 18.35 | 18.30 | 18.35 | 5,487 | +0.00(+0.00%) |
Jan 11, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 1,450 | -0.02(-0.11%) |
Jan 10, 2024 | 18.35 | 18.37 | 18.35 | 18.37 | 3,019 | +0.03(+0.16%) |
Jan 09, 2024 | 18.42 | 18.59 | 18.34 | 18.34 | 3,533 | -0.10(-0.55%) |
Jan 08, 2024 | 18.52 | 18.52 | 17.87 | 18.44 | 3,753 | -0.53(-2.79%) |
Jan 05, 2024 | 18.78 | 18.97 | 18.48 | 18.97 | 581 | +0.16(+0.85%) |
Jan 04, 2024 | 19.07 | 19.07 | 18.78 | 18.81 | 7,378 | -0.01(-0.05%) |
Jan 03, 2024 | 19.46 | 19.46 | 18.81 | 18.82 | 3,977 | -0.29(-1.52%) |
Jan 02, 2024 | 19.11 | 19.61 | 19.09 | 19.11 | 3,427 | +0.00(+0.00%) |
Dec 29, 2023 | 19.09 | 19.17 | 19.00 | 19.11 | 3,133 | -0.07(-0.36%) |
Dec 28, 2023 | 18.90 | 19.18 | 18.90 | 19.18 | 8,393 | -0.04(-0.21%) |
Dec 27, 2023 | 19.41 | 19.85 | 18.83 | 19.22 | 9,225 | -0.47(-2.39%) |
Dec 26, 2023 | 19.38 | 19.69 | 18.78 | 19.69 | 32,872 | -0.10(-0.51%) |
Dec 22, 2023 | 19.38 | 19.79 | 19.29 | 19.79 | 9,176 | +0.43(+2.22%) |
Dec 21, 2023 | 19.75 | 19.75 | 19.31 | 19.36 | 11,637 | -0.30(-1.53%) |
Dec 20, 2023 | 19.83 | 19.85 | 19.66 | 19.66 | 3,990 | -0.35(-1.75%) |
Dec 19, 2023 | 19.58 | 20.01 | 19.58 | 20.01 | 9,548 | +0.40(+2.04%) |
Dec 18, 2023 | 19.42 | 19.61 | 19.42 | 19.61 | 4,828 | +0.19(+0.98%) |
Dec 15, 2023 | 19.42 | 19.59 | 19.42 | 19.42 | 7,076 | -0.17(-0.87%) |
Dec 14, 2023 | 19.35 | 19.59 | 19.18 | 19.59 | 10,023 | +0.29(+1.50%) |
Dec 13, 2023 | 19.18 | 19.37 | 19.12 | 19.30 | 23,045 | +0.14(+0.73%) |
Dec 12, 2023 | 19.06 | 19.16 | 19.02 | 19.16 | 20,162 | +0.07(+0.37%) |
Dec 11, 2023 | 18.95 | 19.11 | 18.95 | 19.09 | 8,410 | +0.08(+0.42%) |
Dec 08, 2023 | 18.95 | 19.01 | 18.95 | 19.01 | 3,879 | +0.06(+0.32%) |
Dec 07, 2023 | 19.01 | 19.05 | 18.95 | 18.95 | 5,110 | -0.06(-0.32%) |
Dec 06, 2023 | 19.01 | 19.40 | 19.01 | 19.01 | 8,573 | -0.39(-2.01%) |
Dec 05, 2023 | 19.00 | 19.40 | 19.00 | 19.40 | 13,324 | +0.40(+2.11%) |
Dec 04, 2023 | 18.90 | 19.08 | 18.90 | 19.00 | 17,178 | -0.11(-0.58%) |