Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.03 | 19.23 | 19.03 | 19.15 | 22,657 | +0.05(+0.26%) |
Feb 28, 2024 | 18.65 | 19.70 | 18.65 | 19.10 | 20,915 | +0.44(+2.36%) |
Feb 27, 2024 | 18.77 | 18.78 | 18.56 | 18.66 | 35,866 | -0.33(-1.74%) |
Feb 26, 2024 | 19.30 | 19.33 | 18.90 | 18.99 | 30,282 | -0.30(-1.56%) |
Feb 23, 2024 | 19.27 | 19.40 | 19.25 | 19.29 | 13,338 | -0.06(-0.31%) |
Feb 22, 2024 | 19.45 | 19.70 | 19.29 | 19.35 | 12,951 | -0.05(-0.26%) |
Feb 21, 2024 | 19.56 | 19.72 | 19.35 | 19.40 | 42,333 | -0.26(-1.32%) |
Feb 20, 2024 | 19.80 | 20.00 | 19.25 | 19.66 | 47,852 | +0.01(+0.05%) |
Feb 16, 2024 | 19.61 | 19.65 | 19.44 | 19.65 | 21,075 | +0.02(+0.10%) |
Feb 15, 2024 | 19.80 | 19.96 | 19.60 | 19.63 | 16,002 | +0.09(+0.46%) |
Feb 14, 2024 | 19.86 | 20.00 | 19.54 | 19.54 | 5,991 | -0.09(-0.46%) |
Feb 13, 2024 | 19.47 | 20.00 | 19.47 | 19.63 | 13,741 | -0.13(-0.66%) |
Feb 12, 2024 | 19.90 | 19.93 | 19.72 | 19.76 | 13,590 | +0.02(+0.10%) |
Feb 09, 2024 | 19.76 | 19.97 | 19.69 | 19.74 | 19,177 | -0.08(-0.40%) |
Feb 08, 2024 | 19.74 | 19.98 | 19.74 | 19.82 | 9,695 | -0.17(-0.85%) |
Feb 07, 2024 | 20.18 | 20.20 | 19.72 | 19.99 | 24,515 | -0.18(-0.89%) |
Feb 06, 2024 | 19.90 | 20.20 | 19.78 | 20.17 | 11,847 | +0.32(+1.61%) |
Feb 05, 2024 | 20.00 | 20.00 | 19.72 | 19.85 | 11,521 | -0.02(-0.10%) |
Feb 02, 2024 | 20.20 | 20.20 | 19.87 | 19.87 | 10,730 | -0.28(-1.39%) |
Feb 01, 2024 | 20.11 | 20.16 | 20.00 | 20.15 | 8,836 | +0.20(+1.00%) |
Jan 31, 2024 | 20.20 | 20.20 | 19.95 | 19.95 | 14,534 | -0.04(-0.20%) |
Jan 30, 2024 | 20.19 | 20.20 | 19.97 | 19.99 | 18,821 | -0.12(-0.60%) |
Jan 29, 2024 | 20.15 | 20.15 | 19.76 | 20.11 | 12,538 | +0.04(+0.20%) |
Jan 26, 2024 | 20.10 | 20.10 | 19.97 | 20.07 | 8,590 | +0.07(+0.35%) |
Jan 25, 2024 | 20.16 | 20.16 | 19.99 | 20.00 | 14,685 | -0.08(-0.40%) |
Jan 24, 2024 | 20.18 | 20.18 | 19.95 | 20.08 | 8,303 | +0.03(+0.15%) |
Jan 23, 2024 | 20.03 | 20.17 | 20.00 | 20.05 | 16,363 | +0.10(+0.50%) |
Jan 22, 2024 | 20.09 | 20.15 | 19.80 | 19.95 | 18,878 | -0.01(-0.05%) |
Jan 19, 2024 | 19.85 | 20.00 | 19.65 | 19.96 | 18,186 | +0.01(+0.05%) |
Jan 18, 2024 | 20.30 | 20.30 | 19.94 | 19.95 | 17,011 | -0.35(-1.72%) |
Jan 17, 2024 | 20.00 | 20.30 | 19.95 | 20.30 | 17,389 | +0.15(+0.74%) |
Jan 16, 2024 | 20.00 | 20.15 | 20.00 | 20.15 | 17,615 | +0.15(+0.75%) |
Jan 12, 2024 | 20.11 | 20.30 | 20.00 | 20.00 | 9,114 | +0.11(+0.55%) |
Jan 11, 2024 | 19.94 | 20.29 | 19.87 | 19.89 | 17,165 | -0.22(-1.12%) |
Jan 10, 2024 | 20.14 | 20.27 | 20.08 | 20.11 | 24,461 | +0.02(+0.10%) |
Jan 09, 2024 | 20.10 | 20.20 | 20.06 | 20.09 | 17,102 | -0.03(-0.12%) |
Jan 08, 2024 | 20.03 | 20.22 | 20.03 | 20.12 | 31,070 | +0.14(+0.70%) |
Jan 05, 2024 | 19.99 | 20.30 | 19.96 | 19.98 | 21,324 | +0.03(+0.15%) |
Jan 04, 2024 | 20.28 | 20.28 | 19.95 | 19.95 | 21,035 | +0.05(+0.25%) |
Jan 03, 2024 | 19.66 | 20.10 | 19.66 | 19.90 | 16,099 | +0.10(+0.51%) |
Jan 02, 2024 | 19.65 | 20.00 | 19.65 | 19.80 | 33,779 | +0.24(+1.23%) |
Dec 29, 2023 | 20.00 | 20.20 | 19.56 | 19.56 | 57,060 | -0.70(-3.46%) |
Dec 28, 2023 | 20.15 | 20.29 | 19.85 | 20.26 | 26,513 | +0.19(+0.95%) |
Dec 27, 2023 | 20.33 | 20.43 | 19.92 | 20.07 | 30,685 | -0.09(-0.45%) |
Dec 26, 2023 | 20.13 | 20.45 | 19.80 | 20.16 | 20,703 | +0.15(+0.75%) |
Dec 22, 2023 | 20.30 | 20.34 | 20.00 | 20.01 | 38,698 | -0.29(-1.43%) |
Dec 21, 2023 | 20.81 | 20.81 | 20.30 | 20.30 | 32,075 | -0.20(-0.98%) |
Dec 20, 2023 | 20.60 | 20.90 | 20.50 | 20.50 | 24,188 | -0.17(-0.82%) |
Dec 19, 2023 | 20.79 | 20.80 | 20.60 | 20.67 | 16,184 | -0.08(-0.39%) |
Dec 18, 2023 | 20.97 | 21.14 | 20.65 | 20.75 | 24,732 | -0.14(-0.67%) |
Dec 15, 2023 | 20.99 | 21.00 | 20.65 | 20.89 | 11,697 | +0.09(+0.43%) |
Dec 14, 2023 | 20.94 | 21.15 | 20.75 | 20.80 | 26,004 | -0.30(-1.42%) |
Dec 13, 2023 | 20.33 | 21.10 | 20.33 | 21.10 | 18,201 | +0.87(+4.30%) |
Dec 12, 2023 | 20.20 | 20.35 | 20.01 | 20.23 | 23,503 | +0.03(+0.15%) |
Dec 11, 2023 | 20.27 | 20.33 | 20.07 | 20.20 | 28,584 | -0.37(-1.80%) |
Dec 08, 2023 | 20.30 | 20.70 | 19.90 | 20.57 | 24,057 | +0.22(+1.08%) |
Dec 07, 2023 | 20.00 | 20.83 | 20.00 | 20.35 | 9,210 | +0.35(+1.75%) |
Dec 06, 2023 | 20.59 | 20.59 | 20.00 | 20.00 | 25,015 | -0.50(-2.44%) |
Dec 05, 2023 | 20.77 | 20.98 | 20.25 | 20.50 | 20,840 | -0.24(-1.16%) |
Dec 04, 2023 | 20.95 | 21.00 | 20.65 | 20.74 | 17,575 | -0.21(-1.00%) |