Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.66 | 20.82 | 20.63 | 20.68 | 62,637 | +0.09(+0.43%) |
Feb 28, 2024 | 20.64 | 20.68 | 20.56 | 20.59 | 102,133 | -0.05(-0.24%) |
Feb 27, 2024 | 20.64 | 20.75 | 20.55 | 20.64 | 66,015 | +0.15(+0.71%) |
Feb 26, 2024 | 20.50 | 20.58 | 20.46 | 20.49 | 64,230 | +0.04(+0.19%) |
Feb 23, 2024 | 20.50 | 20.55 | 20.41 | 20.45 | 42,917 | +0.06(+0.29%) |
Feb 22, 2024 | 20.47 | 20.47 | 20.36 | 20.39 | 74,229 | +0.04(+0.19%) |
Feb 21, 2024 | 20.40 | 20.45 | 20.22 | 20.36 | 145,917 | -0.19(-0.90%) |
Feb 20, 2024 | 20.71 | 20.79 | 20.48 | 20.54 | 73,126 | -0.03(-0.14%) |
Feb 16, 2024 | 20.65 | 20.75 | 20.49 | 20.57 | 132,953 | -0.22(-1.08%) |
Feb 15, 2024 | 20.85 | 20.92 | 20.76 | 20.79 | 64,561 | -0.07(-0.33%) |
Feb 14, 2024 | 20.64 | 20.86 | 20.50 | 20.86 | 73,615 | +0.32(+1.56%) |
Feb 13, 2024 | 20.70 | 20.70 | 20.46 | 20.54 | 89,836 | -0.25(-1.22%) |
Feb 12, 2024 | 20.94 | 20.94 | 20.77 | 20.79 | 59,827 | -0.02(-0.09%) |
Feb 09, 2024 | 20.85 | 20.94 | 20.73 | 20.81 | 65,027 | +0.25(+1.21%) |
Feb 08, 2024 | 20.57 | 20.64 | 20.46 | 20.57 | 121,937 | +0.23(+1.14%) |
Feb 07, 2024 | 20.18 | 20.37 | 20.15 | 20.33 | 47,254 | +0.14(+0.72%) |
Feb 06, 2024 | 20.03 | 20.21 | 20.02 | 20.19 | 54,418 | +0.23(+1.16%) |
Feb 05, 2024 | 20.05 | 20.05 | 19.84 | 19.96 | 76,130 | -0.05(-0.24%) |
Feb 02, 2024 | 20.02 | 20.07 | 19.95 | 20.01 | 69,186 | -0.06(-0.29%) |
Feb 01, 2024 | 19.87 | 20.10 | 19.86 | 20.06 | 70,742 | +0.20(+1.02%) |
Jan 31, 2024 | 19.80 | 20.15 | 19.80 | 19.86 | 93,862 | +0.00(+0.00%) |
Jan 30, 2024 | 19.87 | 19.88 | 19.76 | 19.86 | 47,999 | +0.12(+0.59%) |
Jan 29, 2024 | 19.59 | 19.77 | 19.59 | 19.74 | 98,960 | +0.12(+0.59%) |
Jan 26, 2024 | 19.60 | 19.74 | 19.60 | 19.63 | 59,335 | +0.01(+0.04%) |
Jan 25, 2024 | 19.67 | 19.73 | 19.57 | 19.62 | 75,696 | -0.04(-0.19%) |
Jan 24, 2024 | 19.91 | 19.91 | 19.66 | 19.66 | 98,745 | +0.03(+0.15%) |
Jan 23, 2024 | 19.76 | 19.76 | 19.53 | 19.63 | 73,105 | +0.01(+0.05%) |
Jan 22, 2024 | 19.29 | 19.66 | 19.27 | 19.62 | 122,689 | +0.44(+2.31%) |
Jan 19, 2024 | 19.07 | 19.20 | 18.90 | 19.18 | 107,309 | +0.18(+0.97%) |
Jan 18, 2024 | 19.12 | 19.17 | 18.92 | 18.99 | 117,150 | +0.04(+0.20%) |
Jan 17, 2024 | 19.26 | 19.26 | 18.95 | 18.95 | 165,535 | -0.26(-1.36%) |
Jan 16, 2024 | 19.16 | 19.28 | 19.02 | 19.21 | 231,844 | +0.20(+1.07%) |
Jan 12, 2024 | 18.81 | 19.05 | 18.81 | 19.01 | 121,837 | +0.02(+0.10%) |
Jan 11, 2024 | 18.96 | 19.04 | 18.75 | 18.99 | 69,127 | +0.07(+0.36%) |
Jan 10, 2024 | 18.70 | 18.94 | 18.69 | 18.92 | 89,263 | +0.23(+1.24%) |
Jan 09, 2024 | 18.66 | 18.79 | 18.66 | 18.69 | 46,946 | -0.10(-0.51%) |
Jan 08, 2024 | 18.64 | 18.80 | 18.49 | 18.79 | 102,091 | +0.17(+0.93%) |
Jan 05, 2024 | 18.51 | 18.63 | 18.46 | 18.62 | 50,601 | +0.14(+0.73%) |
Jan 04, 2024 | 18.58 | 18.64 | 18.47 | 18.48 | 71,386 | -0.11(-0.57%) |
Jan 03, 2024 | 18.68 | 18.86 | 18.58 | 18.59 | 75,354 | -0.29(-1.53%) |
Jan 02, 2024 | 19.09 | 19.11 | 18.79 | 18.88 | 62,462 | -0.21(-1.11%) |
Dec 29, 2023 | 19.59 | 19.64 | 18.99 | 19.09 | 137,768 | -0.45(-2.32%) |
Dec 28, 2023 | 20.14 | 20.14 | 19.50 | 19.54 | 52,827 | -0.00(-0.03%) |
Dec 27, 2023 | 19.47 | 19.63 | 19.41 | 19.55 | 77,543 | +0.08(+0.39%) |
Dec 26, 2023 | 19.26 | 19.48 | 19.26 | 19.47 | 78,518 | +0.17(+0.89%) |
Dec 22, 2023 | 19.03 | 19.36 | 18.94 | 19.30 | 90,967 | +0.35(+1.87%) |
Dec 21, 2023 | 19.02 | 19.23 | 18.91 | 18.94 | 80,178 | +0.01(+0.05%) |
Dec 20, 2023 | 19.24 | 19.35 | 18.94 | 18.94 | 71,234 | -0.29(-1.49%) |
Dec 19, 2023 | 19.10 | 19.33 | 19.05 | 19.22 | 100,015 | +0.20(+1.06%) |
Dec 18, 2023 | 18.94 | 19.06 | 18.71 | 19.02 | 101,560 | +0.35(+1.89%) |
Dec 15, 2023 | 18.90 | 18.93 | 18.59 | 18.67 | 95,929 | -0.18(-0.96%) |
Dec 14, 2023 | 18.61 | 18.90 | 18.52 | 18.85 | 76,734 | +0.44(+2.39%) |
Dec 13, 2023 | 18.17 | 18.45 | 18.01 | 18.41 | 91,042 | +0.38(+2.12%) |
Dec 12, 2023 | 18.28 | 18.28 | 18.03 | 18.03 | 102,745 | -0.13(-0.74%) |
Dec 11, 2023 | 18.43 | 18.44 | 18.11 | 18.16 | 72,814 | -0.18(-0.96%) |
Dec 08, 2023 | 17.98 | 18.39 | 17.95 | 18.34 | 104,976 | +0.38(+2.11%) |
Dec 07, 2023 | 17.89 | 17.97 | 17.74 | 17.96 | 78,107 | +0.22(+1.23%) |
Dec 06, 2023 | 17.77 | 17.99 | 17.74 | 17.74 | 86,402 | +0.05(+0.27%) |
Dec 05, 2023 | 17.83 | 17.83 | 17.67 | 17.69 | 113,229 | -0.15(-0.85%) |
Dec 04, 2023 | 17.95 | 18.12 | 17.60 | 17.85 | 84,655 | -0.10(-0.58%) |