Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.95 | 18.99 | 18.90 | 18.98 | 2,733 | -0.02(-0.13%) |
Feb 28, 2024 | 18.89 | 19.01 | 18.89 | 19.01 | 1,078 | +0.47(+2.52%) |
Feb 27, 2024 | 18.55 | 18.55 | 18.54 | 18.54 | 1,748 | -0.08(-0.43%) |
Feb 26, 2024 | 19.06 | 19.06 | 18.62 | 18.62 | 599 | +0.03(+0.18%) |
Feb 23, 2024 | 18.53 | 18.58 | 18.53 | 18.58 | 689 | +0.14(+0.77%) |
Feb 21, 2024 | 18.44 | 123 | -1.08(-5.54%) | |||
Feb 16, 2024 | 19.52 | 56 | +1.27(+6.96%) | |||
Feb 14, 2024 | 18.25 | 60 | -0.24(-1.28%) | |||
Feb 13, 2024 | 18.21 | 18.49 | 18.21 | 18.49 | 400 | -0.09(-0.51%) |
Feb 12, 2024 | 18.42 | 18.63 | 18.42 | 18.58 | 2,925 | +0.25(+1.34%) |
Feb 09, 2024 | 18.41 | 18.62 | 18.16 | 18.34 | 4,715 | +0.12(+0.65%) |
Feb 08, 2024 | 18.16 | 18.22 | 18.16 | 18.22 | 1,265 | +0.01(+0.08%) |
Feb 07, 2024 | 18.16 | 18.27 | 18.16 | 18.21 | 4,775 | -0.27(-1.49%) |
Feb 06, 2024 | 18.16 | 18.49 | 18.16 | 18.48 | 14,060 | +0.01(+0.05%) |
Feb 05, 2024 | 18.52 | 18.52 | 18.21 | 18.47 | 1,935 | -0.05(-0.26%) |
Feb 02, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 129 | +0.00(+0.03%) |
Feb 01, 2024 | 18.49 | 18.51 | 18.37 | 18.51 | 1,367 | -0.00(-0.03%) |
Jan 31, 2024 | 18.52 | 18.58 | 18.40 | 18.52 | 3,443 | -0.01(-0.04%) |
Jan 30, 2024 | 18.49 | 18.53 | 18.47 | 18.53 | 2,903 | +0.22(+1.23%) |
Jan 29, 2024 | 18.46 | 18.53 | 18.30 | 18.30 | 12,844 | -0.16(-0.87%) |
Jan 26, 2024 | 18.25 | 18.47 | 18.25 | 18.46 | 2,624 | -0.01(-0.05%) |
Jan 25, 2024 | 18.21 | 18.49 | 18.21 | 18.47 | 2,653 | +0.36(+1.99%) |
Jan 24, 2024 | 18.58 | 18.58 | 18.11 | 18.11 | 6,015 | -0.24(-1.29%) |
Jan 22, 2024 | 18.35 | 67 | -0.17(-0.90%) | |||
Jan 19, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 528 | -0.12(-0.64%) |
Jan 18, 2024 | 18.38 | 18.72 | 18.38 | 18.63 | 2,267 | -0.33(-1.75%) |
Jan 17, 2024 | 19.23 | 19.23 | 18.96 | 18.96 | 1,748 | -0.08(-0.40%) |
Jan 16, 2024 | 19.11 | 19.06 | 19.01 | 19.04 | 5,452 | -0.07(-0.35%) |
Jan 11, 2024 | 19.11 | 0 | -0.38(-1.95%) | |||
Jan 08, 2024 | 19.49 | 16 | +0.04(+0.19%) | |||
Jan 05, 2024 | 19.46 | 19.63 | 19.45 | 19.45 | 8,777 | +0.15(+0.79%) |
Jan 04, 2024 | 19.72 | 19.72 | 19.11 | 19.30 | 6,251 | -0.43(-2.16%) |
Jan 03, 2024 | 19.73 | 20.05 | 19.72 | 19.72 | 5,025 | -0.01(-0.05%) |
Jan 02, 2024 | 19.64 | 19.80 | 19.64 | 19.73 | 1,331 | -0.18(-0.90%) |
Dec 29, 2023 | 19.91 | 19.94 | 19.91 | 19.91 | 2,244 | -0.00(-0.02%) |
Dec 28, 2023 | 20.01 | 20.01 | 19.54 | 19.92 | 1,033 | +0.23(+1.18%) |
Dec 27, 2023 | 19.50 | 20.39 | 19.50 | 19.68 | 8,590 | +0.30(+1.57%) |
Dec 26, 2023 | 19.36 | 19.38 | 19.06 | 19.38 | 3,385 | +0.04(+0.20%) |
Dec 22, 2023 | 19.11 | 19.34 | 19.11 | 19.34 | 3,712 | +0.00(+0.00%) |
Dec 21, 2023 | 19.12 | 19.34 | 19.12 | 19.34 | 2,148 | +0.15(+0.76%) |
Dec 20, 2023 | 19.13 | 19.20 | 19.13 | 19.20 | 3,811 | +0.17(+0.88%) |
Dec 19, 2023 | 19.20 | 19.34 | 18.96 | 19.03 | 5,014 | +0.01(+0.05%) |
Dec 18, 2023 | 19.12 | 19.17 | 19.01 | 19.02 | 1,624 | -0.09(-0.45%) |
Dec 15, 2023 | 19.43 | 19.43 | 19.11 | 19.11 | 2,418 | -0.37(-1.90%) |
Dec 14, 2023 | 19.15 | 19.53 | 19.12 | 19.48 | 9,847 | +0.41(+2.14%) |
Dec 13, 2023 | 19.00 | 19.07 | 18.92 | 19.07 | 3,735 | +0.10(+0.55%) |
Dec 12, 2023 | 19.06 | 19.06 | 18.96 | 18.96 | 1,808 | -0.19(-0.99%) |
Dec 11, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 152 | +0.00(+0.00%) |
Dec 08, 2023 | 19.28 | 19.28 | 19.15 | 19.15 | 4,022 | +0.09(+0.45%) |
Dec 07, 2023 | 19.38 | 19.41 | 19.06 | 19.07 | 8,191 | -0.23(-1.18%) |
Dec 06, 2023 | 19.91 | 19.91 | 19.30 | 19.30 | 8,568 | -0.66(-3.33%) |
Dec 05, 2023 | 20.50 | 20.62 | 19.93 | 19.96 | 1,239 | -0.05(-0.24%) |
Dec 04, 2023 | 20.39 | 20.39 | 20.01 | 20.01 | 1,360 | -0.37(-1.81%) |