Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.98 | 19.00 | 18.96 | 18.97 | 783,465 | -0.01(-0.08%) |
Feb 28, 2024 | 18.98 | 18.99 | 18.96 | 18.99 | 3,729,832 | +0.01(+0.08%) |
Feb 27, 2024 | 18.96 | 18.98 | 18.96 | 18.97 | 854,580 | +0.01(+0.05%) |
Feb 26, 2024 | 18.97 | 18.97 | 18.95 | 18.96 | 633,572 | -0.02(-0.10%) |
Feb 23, 2024 | 18.98 | 18.99 | 18.97 | 18.98 | 837,581 | +0.00(+0.00%) |
Feb 22, 2024 | 18.96 | 18.98 | 18.96 | 18.98 | 542,340 | -0.01(-0.05%) |
Feb 21, 2024 | 19.00 | 19.00 | 18.97 | 18.99 | 581,610 | +0.00(+0.00%) |
Feb 20, 2024 | 19.01 | 19.01 | 18.98 | 18.99 | 1,060,005 | +0.02(+0.10%) |
Feb 16, 2024 | 18.97 | 18.98 | 18.95 | 18.97 | 934,641 | -0.04(-0.21%) |
Feb 15, 2024 | 19.01 | 19.02 | 18.99 | 19.01 | 2,802,070 | +0.02(+0.10%) |
Feb 14, 2024 | 18.97 | 18.99 | 18.96 | 18.99 | 1,105,817 | +0.04(+0.21%) |
Feb 13, 2024 | 18.97 | 18.97 | 18.93 | 18.95 | 1,743,708 | -0.07(-0.36%) |
Feb 12, 2024 | 19.02 | 19.02 | 18.98 | 19.02 | 2,526,407 | +0.01(+0.05%) |
Feb 09, 2024 | 18.99 | 19.01 | 18.99 | 19.01 | 727,757 | +0.00(+0.00%) |
Feb 08, 2024 | 19.02 | 19.02 | 19.00 | 19.01 | 1,031,523 | -0.01(-0.08%) |
Feb 07, 2024 | 19.02 | 19.04 | 19.01 | 19.03 | 1,857,810 | +0.01(+0.08%) |
Feb 06, 2024 | 19.00 | 19.04 | 18.99 | 19.01 | 933,330 | +0.01(+0.08%) |
Feb 05, 2024 | 19.00 | 19.01 | 18.98 | 19.00 | 709,760 | -0.04(-0.23%) |
Feb 02, 2024 | 19.01 | 19.04 | 19.00 | 19.04 | 1,736,691 | -0.04(-0.23%) |
Feb 01, 2024 | 19.08 | 19.09 | 19.05 | 19.09 | 967,162 | +0.03(+0.18%) |
Jan 31, 2024 | 19.05 | 19.08 | 19.04 | 19.05 | 808,685 | +0.03(+0.18%) |
Jan 30, 2024 | 19.03 | 19.04 | 19.00 | 19.02 | 2,558,013 | -0.01(-0.05%) |
Jan 29, 2024 | 19.02 | 19.03 | 19.00 | 19.03 | 928,220 | +0.02(+0.13%) |
Jan 26, 2024 | 19.01 | 19.02 | 18.99 | 19.00 | 924,304 | -0.01(-0.08%) |
Jan 25, 2024 | 19.00 | 19.02 | 18.99 | 19.02 | 989,441 | +0.04(+0.21%) |
Jan 24, 2024 | 19.02 | 19.02 | 18.97 | 18.98 | 667,642 | -0.00(-0.03%) |
Jan 23, 2024 | 18.97 | 18.98 | 18.96 | 18.98 | 1,186,692 | +0.00(+0.00%) |
Jan 22, 2024 | 19.00 | 19.00 | 18.97 | 18.98 | 828,061 | +0.01(+0.08%) |
Jan 19, 2024 | 18.97 | 18.97 | 18.95 | 18.97 | 843,746 | -0.02(-0.10%) |
Jan 18, 2024 | 18.99 | 18.99 | 18.97 | 18.99 | 1,233,138 | +0.01(+0.08%) |
Jan 17, 2024 | 18.99 | 18.99 | 18.97 | 18.97 | 1,181,716 | -0.05(-0.28%) |
Jan 16, 2024 | 19.08 | 19.08 | 19.01 | 19.03 | 850,481 | -0.03(-0.18%) |
Jan 12, 2024 | 19.06 | 19.07 | 19.05 | 19.06 | 1,495,281 | +0.05(+0.26%) |
Jan 11, 2024 | 18.97 | 19.02 | 18.96 | 19.01 | 979,819 | +0.05(+0.26%) |
Jan 10, 2024 | 18.97 | 18.98 | 18.95 | 18.96 | 696,400 | +0.01(+0.08%) |
Jan 09, 2024 | 18.93 | 18.96 | 18.93 | 18.95 | 1,385,489 | +0.01(+0.05%) |
Jan 08, 2024 | 18.93 | 18.96 | 18.92 | 18.94 | 712,562 | +0.01(+0.08%) |
Jan 05, 2024 | 18.91 | 18.96 | 18.91 | 18.93 | 1,037,843 | +0.00(+0.00%) |
Jan 04, 2024 | 18.93 | 18.93 | 18.92 | 18.93 | 1,214,872 | -0.02(-0.10%) |
Jan 03, 2024 | 18.93 | 18.94 | 18.90 | 18.94 | 991,280 | -0.01(-0.05%) |
Jan 02, 2024 | 18.96 | 18.96 | 18.95 | 18.95 | 507,810 | -0.04(-0.21%) |
Dec 29, 2023 | 18.98 | 19.00 | 18.97 | 18.99 | 588,267 | +0.01(+0.08%) |
Dec 28, 2023 | 18.98 | 18.98 | 18.97 | 18.98 | 651,529 | -0.01(-0.08%) |
Dec 27, 2023 | 18.94 | 18.99 | 18.94 | 18.99 | 1,246,012 | +0.05(+0.26%) |
Dec 26, 2023 | 18.93 | 18.96 | 18.93 | 18.94 | 1,125,269 | -0.01(-0.05%) |
Dec 22, 2023 | 18.96 | 18.97 | 18.94 | 18.95 | 1,084,441 | +0.01(+0.05%) |
Dec 21, 2023 | 18.95 | 18.95 | 18.93 | 18.94 | 1,643,207 | +0.03(+0.16%) |
Dec 20, 2023 | 18.92 | 18.93 | 18.90 | 18.92 | 1,393,893 | +0.03(+0.16%) |
Dec 19, 2023 | 18.90 | 18.90 | 18.88 | 18.89 | 730,239 | +0.00(+0.00%) |
Dec 18, 2023 | 18.90 | 18.90 | 18.87 | 18.89 | 641,548 | +0.00(+0.02%) |
Dec 15, 2023 | 18.89 | 18.90 | 18.87 | 18.88 | 1,148,040 | -0.02(-0.10%) |
Dec 14, 2023 | 18.91 | 18.93 | 18.87 | 18.90 | 1,474,916 | +0.04(+0.23%) |
Dec 13, 2023 | 18.75 | 18.87 | 18.75 | 18.86 | 708,920 | +0.12(+0.65%) |
Dec 12, 2023 | 18.72 | 18.74 | 18.71 | 18.74 | 1,038,032 | +0.02(+0.10%) |
Dec 11, 2023 | 18.72 | 18.72 | 18.70 | 18.72 | 709,256 | +0.00(+0.00%) |
Dec 08, 2023 | 18.74 | 18.75 | 18.72 | 18.72 | 906,995 | -0.05(-0.26%) |
Dec 07, 2023 | 18.78 | 18.79 | 18.75 | 18.76 | 2,501,767 | +0.00(+0.03%) |
Dec 06, 2023 | 18.76 | 18.77 | 18.75 | 18.76 | 744,396 | +0.00(+0.03%) |
Dec 05, 2023 | 18.75 | 18.76 | 18.74 | 18.75 | 578,019 | +0.02(+0.10%) |
Dec 04, 2023 | 18.75 | 18.75 | 18.73 | 18.74 | 443,576 | -0.03(-0.16%) |