Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.26 | 19.44 | 19.22 | 19.31 | 25,190 | +0.16(+0.84%) |
Feb 28, 2024 | 19.19 | 19.26 | 19.14 | 19.15 | 13,402 | -0.26(-1.34%) |
Feb 27, 2024 | 19.31 | 19.48 | 19.26 | 19.41 | 75,277 | +0.16(+0.83%) |
Feb 26, 2024 | 19.27 | 19.38 | 19.21 | 19.25 | 11,290 | -0.09(-0.46%) |
Feb 23, 2024 | 19.40 | 19.45 | 19.27 | 19.34 | 15,487 | -0.12(-0.62%) |
Feb 22, 2024 | 19.35 | 19.52 | 19.30 | 19.46 | 25,383 | +0.28(+1.46%) |
Feb 21, 2024 | 19.10 | 19.28 | 19.09 | 19.18 | 30,007 | -0.13(-0.67%) |
Feb 20, 2024 | 19.48 | 19.59 | 19.24 | 19.31 | 66,499 | -0.17(-0.87%) |
Feb 16, 2024 | 19.70 | 19.70 | 19.44 | 19.48 | 12,220 | -0.31(-1.56%) |
Feb 15, 2024 | 19.50 | 19.85 | 19.45 | 19.79 | 17,797 | +0.27(+1.38%) |
Feb 14, 2024 | 19.20 | 19.52 | 19.19 | 19.52 | 29,571 | +0.59(+3.11%) |
Feb 13, 2024 | 18.89 | 19.06 | 18.75 | 18.93 | 23,709 | -0.30(-1.56%) |
Feb 12, 2024 | 19.12 | 19.41 | 19.01 | 19.23 | 20,935 | +0.11(+0.57%) |
Feb 09, 2024 | 19.13 | 19.15 | 18.83 | 19.12 | 52,704 | -0.16(-0.83%) |
Feb 08, 2024 | 19.00 | 19.28 | 18.99 | 19.28 | 16,486 | +0.31(+1.62%) |
Feb 07, 2024 | 19.09 | 19.18 | 18.95 | 18.97 | 22,318 | -0.28(-1.45%) |
Feb 06, 2024 | 18.97 | 19.27 | 18.91 | 19.25 | 17,504 | +0.26(+1.37%) |
Feb 05, 2024 | 18.98 | 18.99 | 18.75 | 18.99 | 51,638 | -0.07(-0.39%) |
Feb 02, 2024 | 19.15 | 19.15 | 18.91 | 19.06 | 19,768 | -0.11(-0.55%) |
Feb 01, 2024 | 18.87 | 19.17 | 18.84 | 19.17 | 11,922 | +0.31(+1.62%) |
Jan 31, 2024 | 19.05 | 19.26 | 18.86 | 18.86 | 11,497 | -0.21(-1.11%) |
Jan 30, 2024 | 19.17 | 19.17 | 19.07 | 19.07 | 7,319 | -0.22(-1.12%) |
Jan 29, 2024 | 18.54 | 19.29 | 18.37 | 19.29 | 11,029 | +0.25(+1.32%) |
Jan 26, 2024 | 18.99 | 19.13 | 18.99 | 19.04 | 25,976 | +0.01(+0.05%) |
Jan 25, 2024 | 18.95 | 19.13 | 18.95 | 19.03 | 16,085 | +0.27(+1.42%) |
Jan 24, 2024 | 19.03 | 19.09 | 18.75 | 18.76 | 36,389 | -0.10(-0.51%) |
Jan 23, 2024 | 18.78 | 18.88 | 18.72 | 18.86 | 24,899 | +0.14(+0.75%) |
Jan 22, 2024 | 18.74 | 18.85 | 18.63 | 18.72 | 28,656 | -0.07(-0.37%) |
Jan 19, 2024 | 18.72 | 18.79 | 18.50 | 18.79 | 39,346 | -0.00(-0.01%) |
Jan 18, 2024 | 18.69 | 18.83 | 18.60 | 18.79 | 10,650 | +0.23(+1.25%) |
Jan 17, 2024 | 18.41 | 18.56 | 18.37 | 18.56 | 20,880 | -0.29(-1.56%) |
Jan 16, 2024 | 18.87 | 18.96 | 18.79 | 18.85 | 44,720 | -0.13(-0.68%) |
Jan 12, 2024 | 19.22 | 19.31 | 18.98 | 18.98 | 19,990 | -0.13(-0.70%) |
Jan 11, 2024 | 19.09 | 19.16 | 18.89 | 19.11 | 59,293 | -0.00(-0.02%) |
Jan 10, 2024 | 19.04 | 19.20 | 19.00 | 19.12 | 22,762 | +0.15(+0.78%) |
Jan 09, 2024 | 18.92 | 19.12 | 18.90 | 18.97 | 15,779 | -0.24(-1.24%) |
Jan 08, 2024 | 18.83 | 19.21 | 18.80 | 19.21 | 20,346 | +0.33(+1.75%) |
Jan 05, 2024 | 18.78 | 19.11 | 18.78 | 18.88 | 14,987 | +0.05(+0.27%) |
Jan 04, 2024 | 18.70 | 18.98 | 18.63 | 18.83 | 84,303 | +0.13(+0.69%) |
Jan 03, 2024 | 18.79 | 18.87 | 18.68 | 18.70 | 23,687 | -0.20(-1.06%) |
Jan 02, 2024 | 19.19 | 19.22 | 18.89 | 18.90 | 25,465 | -0.55(-2.83%) |
Dec 29, 2023 | 19.49 | 19.69 | 19.44 | 19.45 | 57,844 | -0.08(-0.40%) |
Dec 28, 2023 | 19.54 | 19.63 | 19.51 | 19.53 | 20,146 | -0.01(-0.05%) |
Dec 27, 2023 | 19.52 | 19.58 | 19.47 | 19.54 | 32,290 | -0.02(-0.08%) |
Dec 26, 2023 | 19.48 | 19.59 | 19.36 | 19.55 | 21,334 | +0.07(+0.38%) |
Dec 22, 2023 | 19.44 | 19.57 | 19.35 | 19.48 | 150,354 | +0.00(+0.00%) |
Dec 21, 2023 | 19.26 | 19.48 | 19.25 | 19.48 | 30,778 | +0.45(+2.36%) |
Dec 20, 2023 | 19.29 | 19.49 | 19.03 | 19.03 | 22,413 | -0.36(-1.85%) |
Dec 19, 2023 | 19.24 | 19.48 | 19.19 | 19.39 | 35,952 | +0.27(+1.41%) |
Dec 18, 2023 | 19.05 | 19.21 | 18.98 | 19.12 | 37,486 | +0.10(+0.53%) |
Dec 15, 2023 | 19.10 | 19.26 | 19.01 | 19.02 | 30,011 | -0.04(-0.22%) |
Dec 14, 2023 | 18.94 | 19.18 | 18.87 | 19.06 | 62,080 | +0.36(+1.93%) |
Dec 13, 2023 | 18.37 | 18.71 | 18.20 | 18.70 | 32,508 | +0.36(+1.96%) |
Dec 12, 2023 | 18.40 | 18.46 | 18.25 | 18.34 | 23,130 | -0.11(-0.61%) |
Dec 11, 2023 | 18.23 | 18.49 | 18.19 | 18.45 | 21,086 | +0.17(+0.93%) |
Dec 08, 2023 | 18.07 | 18.33 | 18.07 | 18.28 | 45,592 | +0.20(+1.12%) |
Dec 07, 2023 | 17.94 | 18.13 | 17.83 | 18.08 | 59,824 | +0.12(+0.67%) |
Dec 06, 2023 | 18.02 | 18.14 | 17.95 | 17.96 | 56,203 | +0.16(+0.93%) |
Dec 05, 2023 | 17.81 | 17.85 | 17.73 | 17.79 | 29,374 | -0.14(-0.78%) |
Dec 04, 2023 | 17.87 | 18.07 | 17.87 | 17.93 | 16,727 | -0.08(-0.44%) |