Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2024 | 19.19 | 0 | -0.63(-3.18%) | |||
Feb 16, 2024 | 19.74 | 20.02 | 19.70 | 19.82 | 9,919 | -0.07(-0.34%) |
Feb 15, 2024 | 19.68 | 19.89 | 19.65 | 19.89 | 6,556 | +0.29(+1.47%) |
Feb 14, 2024 | 19.18 | 19.60 | 19.18 | 19.60 | 10,276 | +0.82(+4.37%) |
Feb 13, 2024 | 18.80 | 19.10 | 18.78 | 18.78 | 1,331 | -0.80(-4.09%) |
Feb 12, 2024 | 19.49 | 19.80 | 19.38 | 19.58 | 15,597 | -0.12(-0.61%) |
Feb 09, 2024 | 19.51 | 19.70 | 19.31 | 19.70 | 2,151 | +0.28(+1.44%) |
Feb 08, 2024 | 19.38 | 19.45 | 19.05 | 19.42 | 1,165 | +0.61(+3.24%) |
Feb 07, 2024 | 18.64 | 18.94 | 18.63 | 18.81 | 31,887 | +0.00(+0.00%) |
Feb 06, 2024 | 18.66 | 18.81 | 18.66 | 18.81 | 1,612 | +0.31(+1.68%) |
Feb 05, 2024 | 18.73 | 18.73 | 18.46 | 18.50 | 1,172 | -0.30(-1.61%) |
Feb 02, 2024 | 18.46 | 18.83 | 18.46 | 18.80 | 3,108 | +0.33(+1.76%) |
Feb 01, 2024 | 18.28 | 18.48 | 18.28 | 18.48 | 3,553 | +0.22(+1.19%) |
Jan 31, 2024 | 18.45 | 18.45 | 18.26 | 18.26 | 596 | -0.41(-2.19%) |
Jan 30, 2024 | 18.86 | 18.86 | 18.67 | 18.67 | 430 | -0.33(-1.74%) |
Jan 29, 2024 | 18.59 | 19.00 | 18.59 | 19.00 | 2,101 | +0.41(+2.21%) |
Jan 26, 2024 | 18.62 | 18.62 | 18.59 | 18.59 | 805 | +0.08(+0.43%) |
Jan 25, 2024 | 18.66 | 18.66 | 18.49 | 18.51 | 1,277 | +0.02(+0.08%) |
Jan 24, 2024 | 18.90 | 18.90 | 18.50 | 18.50 | 3,251 | -0.12(-0.67%) |
Jan 23, 2024 | 18.58 | 18.62 | 18.55 | 18.62 | 1,284 | +0.21(+1.14%) |
Jan 22, 2024 | 18.48 | 18.53 | 18.41 | 18.41 | 985 | +0.22(+1.20%) |
Jan 19, 2024 | 17.93 | 18.19 | 17.85 | 18.19 | 1,949 | +0.27(+1.52%) |
Jan 18, 2024 | 18.09 | 18.09 | 17.88 | 17.92 | 897 | +0.03(+0.17%) |
Jan 17, 2024 | 17.82 | 17.94 | 17.81 | 17.89 | 2,792 | -0.19(-1.03%) |
Jan 16, 2024 | 18.10 | 18.11 | 18.08 | 18.08 | 718 | -0.25(-1.36%) |
Jan 12, 2024 | 18.50 | 18.50 | 18.32 | 18.32 | 1,961 | -0.18(-0.95%) |
Jan 11, 2024 | 18.61 | 18.66 | 18.50 | 18.50 | 747 | -0.00(-0.03%) |
Jan 10, 2024 | 18.43 | 18.54 | 18.43 | 18.50 | 2,269 | +0.06(+0.34%) |
Jan 09, 2024 | 18.50 | 18.50 | 18.44 | 18.44 | 581 | -0.18(-0.98%) |
Jan 08, 2024 | 18.15 | 18.62 | 18.15 | 18.62 | 2,267 | +0.51(+2.84%) |
Jan 05, 2024 | 18.03 | 18.19 | 18.03 | 18.11 | 1,687 | +0.02(+0.12%) |
Jan 04, 2024 | 17.94 | 18.15 | 17.94 | 18.09 | 2,421 | +0.05(+0.27%) |
Jan 03, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 493 | -0.35(-1.90%) |
Jan 02, 2024 | 18.88 | 19.00 | 18.39 | 18.39 | 3,090 | -0.75(-3.92%) |
Dec 29, 2023 | 19.64 | 19.64 | 19.10 | 19.14 | 1,369 | -0.28(-1.46%) |
Dec 28, 2023 | 19.44 | 19.44 | 19.42 | 19.42 | 5,458 | +0.08(+0.43%) |
Dec 27, 2023 | 19.24 | 19.37 | 19.24 | 19.34 | 1,323 | +0.09(+0.44%) |
Dec 26, 2023 | 19.09 | 19.25 | 19.09 | 19.25 | 1,396 | +0.21(+1.13%) |
Dec 22, 2023 | 18.99 | 19.07 | 18.99 | 19.04 | 1,464 | -0.12(-0.62%) |
Dec 21, 2023 | 19.04 | 19.16 | 18.97 | 19.16 | 2,414 | +0.41(+2.19%) |
Dec 20, 2023 | 19.19 | 19.32 | 18.75 | 18.75 | 5,983 | -0.48(-2.47%) |
Dec 19, 2023 | 19.00 | 19.23 | 19.00 | 19.22 | 2,730 | +0.34(+1.78%) |
Dec 18, 2023 | 18.66 | 18.91 | 18.66 | 18.89 | 1,611 | +0.05(+0.27%) |
Dec 15, 2023 | 18.96 | 18.96 | 18.77 | 18.84 | 3,061 | -0.06(-0.32%) |
Dec 14, 2023 | 18.63 | 18.97 | 18.63 | 18.90 | 1,859 | +0.37(+2.00%) |
Dec 13, 2023 | 18.24 | 18.53 | 18.23 | 18.53 | 1,687 | +0.40(+2.21%) |
Dec 12, 2023 | 18.05 | 18.13 | 18.00 | 18.13 | 1,008 | +0.05(+0.28%) |
Dec 11, 2023 | 17.93 | 18.08 | 17.93 | 18.08 | 1,153 | +0.04(+0.24%) |
Dec 08, 2023 | 18.02 | 18.04 | 17.95 | 18.03 | 2,001 | +0.19(+1.05%) |
Dec 07, 2023 | 17.80 | 17.85 | 17.80 | 17.85 | 515 | +0.07(+0.41%) |
Dec 06, 2023 | 17.95 | 18.05 | 17.77 | 17.77 | 2,091 | -0.10(-0.56%) |
Dec 05, 2023 | 17.75 | 17.98 | 17.75 | 17.87 | 2,024 | -0.16(-0.91%) |
Dec 04, 2023 | 17.92 | 18.08 | 17.90 | 18.04 | 1,922 | +0.04(+0.22%) |