Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.78 | 19.82 | 19.69 | 19.77 | 67,654 | +0.09(+0.45%) |
Feb 28, 2024 | 19.70 | 19.71 | 19.61 | 19.68 | 46,199 | -0.02(-0.10%) |
Feb 27, 2024 | 19.73 | 19.78 | 19.65 | 19.70 | 66,122 | +0.00(+0.00%) |
Feb 26, 2024 | 19.74 | 19.81 | 19.67 | 19.70 | 60,883 | -0.03(-0.15%) |
Feb 23, 2024 | 19.81 | 19.95 | 19.70 | 19.73 | 87,436 | +0.06(+0.30%) |
Feb 22, 2024 | 19.62 | 19.70 | 19.58 | 19.67 | 90,454 | +0.37(+1.94%) |
Feb 21, 2024 | 19.32 | 19.37 | 19.21 | 19.30 | 77,927 | -0.04(-0.23%) |
Feb 20, 2024 | 19.49 | 19.58 | 19.26 | 19.34 | 74,498 | -0.25(-1.25%) |
Feb 16, 2024 | 19.69 | 19.75 | 19.57 | 19.58 | 56,852 | -0.14(-0.70%) |
Feb 15, 2024 | 19.81 | 19.81 | 19.65 | 19.72 | 50,039 | -0.04(-0.20%) |
Feb 14, 2024 | 19.57 | 19.76 | 19.57 | 19.76 | 56,606 | +0.26(+1.36%) |
Feb 13, 2024 | 19.50 | 19.59 | 19.39 | 19.50 | 79,460 | -0.26(-1.34%) |
Feb 12, 2024 | 19.71 | 19.81 | 19.65 | 19.76 | 60,677 | +0.12(+0.60%) |
Feb 09, 2024 | 19.47 | 19.65 | 19.40 | 19.64 | 120,443 | +0.23(+1.16%) |
Feb 08, 2024 | 19.53 | 19.53 | 19.39 | 19.42 | 83,224 | -0.02(-0.10%) |
Feb 07, 2024 | 19.30 | 19.46 | 19.21 | 19.44 | 87,910 | +0.25(+1.28%) |
Feb 06, 2024 | 19.07 | 19.19 | 18.99 | 19.19 | 132,786 | +0.12(+0.62%) |
Feb 05, 2024 | 19.04 | 19.09 | 18.90 | 19.07 | 93,833 | +0.05(+0.26%) |
Feb 02, 2024 | 18.94 | 19.13 | 18.90 | 19.03 | 145,217 | +0.16(+0.83%) |
Feb 01, 2024 | 18.66 | 18.90 | 18.66 | 18.87 | 101,999 | +0.25(+1.37%) |
Jan 31, 2024 | 19.13 | 19.17 | 18.59 | 18.61 | 164,305 | -0.52(-2.72%) |
Jan 30, 2024 | 19.07 | 19.14 | 19.03 | 19.13 | 82,792 | +0.02(+0.10%) |
Jan 29, 2024 | 18.95 | 19.11 | 18.90 | 19.11 | 91,602 | +0.23(+1.19%) |
Jan 26, 2024 | 19.12 | 19.26 | 18.81 | 18.89 | 85,416 | -0.24(-1.23%) |
Jan 25, 2024 | 18.99 | 19.15 | 18.93 | 19.12 | 106,568 | +0.15(+0.78%) |
Jan 24, 2024 | 18.85 | 19.02 | 18.85 | 18.98 | 81,421 | +0.19(+0.99%) |
Jan 23, 2024 | 18.74 | 18.86 | 18.70 | 18.79 | 67,638 | -0.05(-0.26%) |
Jan 22, 2024 | 18.91 | 18.96 | 18.83 | 18.84 | 55,275 | +0.04(+0.24%) |
Jan 19, 2024 | 18.72 | 18.85 | 18.67 | 18.80 | 112,263 | +0.22(+1.21%) |
Jan 18, 2024 | 18.58 | 18.67 | 18.49 | 18.57 | 85,487 | +0.06(+0.32%) |
Jan 17, 2024 | 18.25 | 18.52 | 18.15 | 18.51 | 112,290 | +0.24(+1.33%) |
Jan 16, 2024 | 18.40 | 18.43 | 18.22 | 18.27 | 106,581 | -0.07(-0.37%) |
Jan 12, 2024 | 18.29 | 18.42 | 18.27 | 18.34 | 73,100 | +0.05(+0.27%) |
Jan 11, 2024 | 18.33 | 18.36 | 18.13 | 18.29 | 103,320 | +0.04(+0.21%) |
Jan 10, 2024 | 18.13 | 18.30 | 18.03 | 18.25 | 71,116 | +0.17(+0.92%) |
Jan 09, 2024 | 18.02 | 18.14 | 17.98 | 18.08 | 67,433 | +0.04(+0.22%) |
Jan 08, 2024 | 17.86 | 18.07 | 17.86 | 18.04 | 97,619 | +0.31(+1.76%) |
Jan 05, 2024 | 17.87 | 17.96 | 17.70 | 17.73 | 71,106 | -0.09(-0.49%) |
Jan 04, 2024 | 17.74 | 17.90 | 17.63 | 17.82 | 64,466 | +0.02(+0.11%) |
Jan 03, 2024 | 17.83 | 17.92 | 17.79 | 17.80 | 112,716 | -0.14(-0.76%) |
Jan 02, 2024 | 18.17 | 18.20 | 17.85 | 17.94 | 166,282 | -0.31(-1.71%) |
Dec 29, 2023 | 18.28 | 18.39 | 18.10 | 18.25 | 102,349 | +0.03(+0.16%) |
Dec 28, 2023 | 18.28 | 18.32 | 18.17 | 18.22 | 65,312 | +0.00(+0.00%) |
Dec 27, 2023 | 18.32 | 18.35 | 18.18 | 18.22 | 86,571 | +0.00(+0.00%) |
Dec 26, 2023 | 18.33 | 18.40 | 18.20 | 18.22 | 58,935 | +0.02(+0.11%) |
Dec 22, 2023 | 18.15 | 18.39 | 18.15 | 18.20 | 80,085 | +0.17(+0.92%) |
Dec 21, 2023 | 18.04 | 18.11 | 17.97 | 18.03 | 116,784 | +0.12(+0.68%) |
Dec 20, 2023 | 18.01 | 18.17 | 17.90 | 17.91 | 71,248 | -0.12(-0.65%) |
Dec 19, 2023 | 18.18 | 18.26 | 18.00 | 18.03 | 85,321 | -0.01(-0.05%) |
Dec 18, 2023 | 18.09 | 18.15 | 17.99 | 18.04 | 109,095 | -0.06(-0.32%) |
Dec 15, 2023 | 17.97 | 18.24 | 17.85 | 18.10 | 135,112 | +0.25(+1.41%) |
Dec 14, 2023 | 18.04 | 18.04 | 17.76 | 17.84 | 78,247 | -0.08(-0.43%) |
Dec 13, 2023 | 17.69 | 17.93 | 17.67 | 17.92 | 128,690 | +0.20(+1.15%) |
Dec 12, 2023 | 17.56 | 17.72 | 17.55 | 17.72 | 77,392 | +0.16(+0.88%) |
Dec 11, 2023 | 17.53 | 17.63 | 17.52 | 17.56 | 47,329 | +0.00(+0.00%) |
Dec 08, 2023 | 17.49 | 17.59 | 17.42 | 17.56 | 104,555 | +0.01(+0.06%) |
Dec 07, 2023 | 17.42 | 17.65 | 17.36 | 17.55 | 79,079 | +0.16(+0.89%) |
Dec 06, 2023 | 17.57 | 17.58 | 17.37 | 17.40 | 52,580 | -0.06(-0.33%) |
Dec 05, 2023 | 17.57 | 17.64 | 17.43 | 17.46 | 110,335 | -0.26(-1.48%) |
Dec 04, 2023 | 17.83 | 17.87 | 17.64 | 17.72 | 55,225 | -0.21(-1.19%) |