Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.17 | 19.20 | 19.18 | 19.18 | 851 | +0.00(+0.02%) |
Feb 28, 2024 | 19.23 | 19.27 | 18.99 | 19.18 | 975 | +0.09(+0.45%) |
Feb 27, 2024 | 19.09 | 19.10 | 19.07 | 19.09 | 796 | -0.20(-1.04%) |
Feb 26, 2024 | 19.27 | 19.31 | 19.22 | 19.29 | 775 | -0.02(-0.11%) |
Feb 25, 2024 | 19.32 | 19.32 | 19.31 | 19.32 | 203 | +0.07(+0.34%) |
Feb 23, 2024 | 19.15 | 19.39 | 19.08 | 19.25 | 95,929 | +0.09(+0.46%) |
Feb 22, 2024 | 19.15 | 19.16 | 19.08 | 19.16 | 881 | +0.23(+1.22%) |
Feb 21, 2024 | 18.92 | 18.94 | 18.91 | 18.93 | 2,535 | +0.00(+0.02%) |
Feb 20, 2024 | 18.91 | 18.93 | 18.93 | 18.93 | 2,064 | -0.03(-0.15%) |
Feb 19, 2024 | 18.95 | 18.97 | 18.90 | 18.96 | 878 | +0.08(+0.42%) |
Feb 18, 2024 | 18.89 | 18.88 | 18.88 | 18.88 | 184 | -0.01(-0.04%) |
Feb 16, 2024 | 18.89 | 18.99 | 18.85 | 18.88 | 88,248 | +0.01(+0.04%) |
Feb 15, 2024 | 18.94 | 18.86 | 18.88 | 168 | -0.18(-0.96%) | |
Feb 14, 2024 | 19.04 | 19.08 | 19.06 | 19.06 | 1,019 | +0.03(+0.15%) |
Feb 13, 2024 | 19.07 | 19.13 | 19.00 | 19.03 | 771 | +0.08(+0.40%) |
Feb 12, 2024 | 18.93 | 18.96 | 18.95 | 18.96 | 1,484 | -0.06(-0.29%) |
Feb 11, 2024 | 19.01 | 19.02 | 19.01 | 19.01 | 393 | -0.02(-0.13%) |
Feb 09, 2024 | 18.97 | 19.06 | 18.92 | 19.04 | 88,836 | +0.07(+0.34%) |
Feb 08, 2024 | 18.97 | 19.03 | 18.97 | 18.97 | 807 | +0.06(+0.33%) |
Feb 07, 2024 | 18.90 | 18.91 | 18.91 | 18.91 | 891 | +0.08(+0.43%) |
Feb 06, 2024 | 18.84 | 18.83 | 18.82 | 18.83 | 1,162 | -0.25(-1.31%) |
Feb 05, 2024 | 19.06 | 19.08 | 19.05 | 19.08 | 687 | +0.17(+0.88%) |
Feb 04, 2024 | 18.91 | 18.91 | 18.89 | 18.91 | 930 | +0.01(+0.06%) |
Feb 02, 2024 | 18.60 | 18.93 | 18.55 | 18.90 | 99,520 | +0.31(+1.68%) |
Feb 01, 2024 | 18.59 | 18.57 | 18.59 | 422 | -0.08(-0.42%) | |
Jan 31, 2024 | 18.69 | 18.66 | 18.66 | 324 | -0.12(-0.64%) | |
Jan 30, 2024 | 18.80 | 18.79 | 18.78 | 18.78 | 1,229 | -0.03(-0.13%) |
Jan 29, 2024 | 18.81 | 18.81 | 18.79 | 18.81 | 1,079 | +0.02(+0.09%) |
Jan 28, 2024 | 18.76 | 18.79 | 18.79 | 18.79 | 313 | +0.01(+0.06%) |
Jan 26, 2024 | 18.87 | 18.95 | 18.73 | 18.78 | 97,397 | -0.11(-0.59%) |
Jan 25, 2024 | 18.87 | 18.89 | 18.89 | 18.89 | 1,363 | +0.01(+0.06%) |
Jan 24, 2024 | 18.89 | 18.97 | 18.88 | 18.88 | 935 | -0.13(-0.67%) |
Jan 23, 2024 | 19.04 | 18.76 | 19.01 | 493 | -0.20(-1.05%) | |
Jan 22, 2024 | 19.20 | 19.21 | 19.20 | 19.21 | 1,230 | +0.17(+0.92%) |
Jan 21, 2024 | 19.00 | 19.04 | 19.04 | 19.04 | 374 | +0.21(+1.11%) |
Jan 19, 2024 | 18.94 | 19.08 | 18.83 | 18.83 | 95,271 | -0.11(-0.56%) |
Jan 18, 2024 | 18.94 | 18.92 | 18.94 | 320 | -0.16(-0.83%) | |
Jan 17, 2024 | 19.05 | 19.10 | 19.05 | 19.09 | 1,077 | +0.13(+0.66%) |
Jan 16, 2024 | 18.97 | 18.97 | 18.96 | 18.97 | 1,157 | +0.28(+1.52%) |
Jan 15, 2024 | 18.69 | 18.81 | 18.68 | 18.69 | 861 | +0.05(+0.25%) |
Jan 14, 2024 | 18.62 | 18.66 | 18.64 | 18.64 | 155 | +0.27(+1.46%) |
Jan 12, 2024 | 18.64 | 18.69 | 18.31 | 18.37 | 103,962 | -0.29(-1.55%) |
Jan 11, 2024 | 18.64 | 18.67 | 18.66 | 18.66 | 1,400 | +0.01(+0.05%) |
Jan 10, 2024 | 18.69 | 18.67 | 18.65 | 18.65 | 1,283 | -0.00(-0.02%) |
Jan 09, 2024 | 18.70 | 18.66 | 18.62 | 18.65 | 737 | +0.06(+0.35%) |
Jan 08, 2024 | 18.58 | 18.59 | 18.43 | 18.59 | 985 | -0.08(-0.44%) |
Jan 07, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 614 | -0.01(-0.07%) |
Jan 05, 2024 | 18.71 | 18.96 | 18.59 | 18.69 | 109,956 | -0.02(-0.10%) |
Jan 04, 2024 | 18.71 | 18.71 | 18.70 | 18.70 | 1,021 | +0.00(+0.01%) |
Jan 03, 2024 | 18.72 | 18.71 | 18.70 | 18.70 | 1,487 | +0.15(+0.82%) |
Jan 02, 2024 | 18.57 | 18.55 | 18.54 | 18.55 | 1,107 | +0.18(+0.97%) |
Jan 01, 2024 | 18.30 | 18.39 | 18.30 | 18.37 | 157 | +0.08(+0.41%) |
Dec 31, 2023 | 18.30 | 18.30 | 2 | -0.01(-0.05%) | ||
Dec 29, 2023 | 18.55 | 18.60 | 18.26 | 18.31 | 104,714 | -0.28(-1.52%) |
Dec 28, 2023 | 18.55 | 18.59 | 18.54 | 18.59 | 1,287 | +0.19(+1.04%) |
Dec 27, 2023 | 18.40 | 18.44 | 18.40 | 18.40 | 706 | -0.27(-1.43%) |
Dec 26, 2023 | 18.64 | 18.67 | 18.65 | 18.66 | 852 | +0.17(+0.91%) |
Dec 25, 2023 | 18.50 | 18.50 | 18.49 | 18.50 | 455 | -0.01(-0.05%) |
Dec 24, 2023 | 18.50 | 18.50 | 2 | +0.04(+0.19%) | ||
Dec 22, 2023 | 18.33 | 18.53 | 17.85 | 18.47 | 108,130 | +0.11(+0.60%) |
Dec 21, 2023 | 18.33 | 18.37 | 18.18 | 18.36 | 790 | +0.05(+0.25%) |
Dec 20, 2023 | 18.33 | 18.34 | 18.31 | 18.31 | 928 | -0.03(-0.16%) |
Dec 19, 2023 | 18.32 | 18.34 | 18.32 | 18.34 | 1,664 | -0.26(-1.38%) |
Dec 18, 2023 | 18.57 | 18.60 | 18.31 | 18.60 | 865 | +0.26(+1.43%) |
Dec 17, 2023 | 18.29 | 18.38 | 18.33 | 18.34 | 359 | +0.02(+0.13%) |
Dec 15, 2023 | 18.32 | 18.43 | 18.11 | 18.31 | 126,349 | -0.02(-0.10%) |
Dec 14, 2023 | 18.32 | 18.33 | 18.33 | 18.33 | 1,860 | -0.16(-0.85%) |
Dec 13, 2023 | 18.66 | 18.67 | 18.43 | 18.49 | 986 | -0.41(-2.17%) |
Dec 12, 2023 | 18.88 | 18.96 | 18.88 | 18.90 | 904 | -0.49(-2.52%) |
Dec 11, 2023 | 19.09 | 19.39 | 19.08 | 19.39 | 1,574 | +0.44(+2.30%) |
Dec 10, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 457 | -0.01(-0.05%) |
Dec 08, 2023 | 18.77 | 19.00 | 18.74 | 18.96 | 132,978 | +0.13(+0.70%) |
Dec 07, 2023 | 18.77 | 18.84 | 18.82 | 18.83 | 573 | -0.14(-0.72%) |
Dec 06, 2023 | 18.96 | 18.97 | 18.96 | 18.96 | 1,624 | -0.01(-0.08%) |
Dec 05, 2023 | 18.96 | 18.98 | 18.95 | 18.98 | 1,153 | +0.16(+0.87%) |
Dec 04, 2023 | 18.80 | 18.82 | 18.81 | 18.82 | 1,331 | +0.15(+0.79%) |
Dec 03, 2023 | 18.64 | 18.69 | 18.67 | 18.67 | 480 | +0.01(+0.06%) |