Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.97 | 19.97 | 19.62 | 19.78 | 1,981,901 | -0.02(-0.10%) |
Feb 28, 2024 | 19.27 | 19.93 | 19.22 | 19.80 | 2,340,208 | +0.52(+2.68%) |
Feb 27, 2024 | 19.16 | 19.30 | 19.12 | 19.28 | 1,321,976 | +0.16(+0.83%) |
Feb 26, 2024 | 19.14 | 19.22 | 19.05 | 19.13 | 1,503,572 | -0.06(-0.31%) |
Feb 23, 2024 | 19.02 | 19.29 | 18.99 | 19.19 | 1,485,942 | +0.21(+1.10%) |
Feb 22, 2024 | 19.18 | 19.20 | 18.88 | 18.98 | 1,956,143 | -0.17(-0.88%) |
Feb 21, 2024 | 19.08 | 19.29 | 19.00 | 19.15 | 1,654,554 | +0.07(+0.36%) |
Feb 20, 2024 | 19.04 | 19.17 | 18.98 | 19.08 | 1,901,882 | -0.14(-0.72%) |
Feb 16, 2024 | 19.35 | 19.54 | 19.20 | 19.22 | 2,040,351 | -0.19(-0.97%) |
Feb 15, 2024 | 19.37 | 19.48 | 19.26 | 19.40 | 1,689,416 | +0.15(+0.77%) |
Feb 14, 2024 | 19.06 | 19.28 | 19.00 | 19.25 | 1,794,098 | +0.32(+1.71%) |
Feb 13, 2024 | 18.80 | 19.03 | 18.70 | 18.93 | 2,814,048 | -0.19(-0.98%) |
Feb 12, 2024 | 18.88 | 19.30 | 18.85 | 19.12 | 2,157,201 | +0.27(+1.42%) |
Feb 09, 2024 | 18.78 | 18.89 | 18.47 | 18.85 | 2,448,244 | +0.14(+0.74%) |
Feb 08, 2024 | 18.86 | 18.96 | 18.50 | 18.71 | 3,594,323 | -0.13(-0.68%) |
Feb 07, 2024 | 19.27 | 19.30 | 18.82 | 18.84 | 2,479,878 | -0.43(-2.26%) |
Feb 06, 2024 | 19.07 | 19.37 | 19.03 | 19.28 | 2,332,972 | +0.26(+1.35%) |
Feb 05, 2024 | 19.50 | 19.50 | 18.92 | 19.02 | 2,494,638 | -0.56(-2.88%) |
Feb 02, 2024 | 19.69 | 19.77 | 19.54 | 19.58 | 2,523,687 | -0.16(-0.80%) |
Feb 01, 2024 | 19.59 | 19.80 | 19.28 | 19.74 | 2,967,980 | +0.13(+0.66%) |
Jan 31, 2024 | 19.96 | 20.03 | 19.58 | 19.61 | 2,124,140 | -0.38(-1.88%) |
Jan 30, 2024 | 19.85 | 20.02 | 19.81 | 19.99 | 1,651,720 | +0.11(+0.55%) |
Jan 29, 2024 | 19.72 | 19.92 | 19.72 | 19.88 | 1,679,848 | +0.05(+0.25%) |
Jan 26, 2024 | 19.68 | 19.85 | 19.63 | 19.83 | 1,518,305 | +0.20(+1.01%) |
Jan 25, 2024 | 19.75 | 19.79 | 19.50 | 19.63 | 1,502,817 | +0.05(+0.25%) |
Jan 24, 2024 | 19.74 | 19.78 | 19.54 | 19.58 | 1,951,927 | +0.01(+0.05%) |
Jan 23, 2024 | 19.69 | 19.76 | 19.54 | 19.57 | 1,800,357 | -0.09(-0.45%) |
Jan 22, 2024 | 19.58 | 19.77 | 19.56 | 19.66 | 1,905,367 | +0.22(+1.12%) |
Jan 19, 2024 | 19.15 | 19.45 | 19.04 | 19.45 | 1,277,754 | +0.40(+2.08%) |
Jan 18, 2024 | 19.07 | 19.07 | 18.83 | 19.05 | 1,178,831 | +0.14(+0.73%) |
Jan 17, 2024 | 18.78 | 18.96 | 18.76 | 18.91 | 2,054,009 | -0.08(-0.42%) |
Jan 16, 2024 | 19.14 | 19.13 | 18.95 | 18.99 | 1,298,357 | -0.16(-0.83%) |
Jan 12, 2024 | 19.18 | 19.25 | 19.03 | 19.15 | 1,528,589 | +0.16(+0.83%) |
Jan 11, 2024 | 19.05 | 19.12 | 18.85 | 18.99 | 1,673,792 | -0.15(-0.77%) |
Jan 10, 2024 | 19.00 | 19.17 | 19.00 | 19.14 | 924,812 | +0.19(+0.99%) |
Jan 09, 2024 | 19.13 | 19.15 | 18.88 | 18.95 | 1,518,088 | -0.33(-1.69%) |
Jan 08, 2024 | 19.15 | 19.32 | 19.10 | 19.28 | 1,433,155 | +0.21(+1.09%) |
Jan 05, 2024 | 19.06 | 19.40 | 19.06 | 19.07 | 2,086,379 | +0.00(+0.00%) |
Jan 04, 2024 | 18.89 | 19.15 | 18.89 | 19.07 | 1,603,272 | +0.15(+0.78%) |
Jan 03, 2024 | 18.94 | 19.11 | 18.83 | 18.92 | 1,328,462 | -0.19(-0.98%) |
Jan 02, 2024 | 18.93 | 19.14 | 18.85 | 19.11 | 1,650,893 | +0.04(+0.21%) |
Dec 29, 2023 | 19.26 | 19.29 | 19.06 | 19.07 | 1,491,447 | -0.18(-0.92%) |
Dec 28, 2023 | 19.18 | 19.33 | 19.16 | 19.25 | 941,656 | -0.01(-0.05%) |
Dec 27, 2023 | 19.26 | 19.32 | 19.19 | 19.26 | 1,246,514 | +0.03(+0.15%) |
Dec 26, 2023 | 19.22 | 19.38 | 19.20 | 19.23 | 1,577,182 | -0.01(-0.05%) |
Dec 22, 2023 | 19.21 | 19.38 | 19.18 | 19.24 | 1,109,163 | +0.08(+0.41%) |
Dec 21, 2023 | 19.09 | 19.19 | 18.94 | 19.16 | 1,479,929 | +0.17(+0.88%) |
Dec 20, 2023 | 19.06 | 19.41 | 18.98 | 18.99 | 1,605,542 | -0.12(-0.62%) |
Dec 19, 2023 | 18.73 | 19.19 | 18.71 | 19.11 | 1,663,368 | +0.40(+2.11%) |
Dec 18, 2023 | 18.83 | 19.05 | 18.61 | 18.71 | 1,901,233 | -0.03(-0.16%) |
Dec 15, 2023 | 18.95 | 19.01 | 18.67 | 18.74 | 4,946,206 | -0.23(-1.20%) |
Dec 14, 2023 | 18.63 | 19.06 | 18.56 | 18.97 | 2,693,506 | +0.49(+2.68%) |
Dec 13, 2023 | 18.17 | 18.54 | 18.17 | 18.48 | 3,371,769 | +0.38(+2.08%) |
Dec 12, 2023 | 17.98 | 18.23 | 17.95 | 18.10 | 1,983,291 | +0.09(+0.49%) |
Dec 11, 2023 | 17.83 | 18.09 | 17.83 | 18.01 | 1,884,880 | +0.14(+0.77%) |
Dec 08, 2023 | 17.52 | 17.89 | 17.52 | 17.87 | 1,604,923 | +0.33(+1.86%) |
Dec 07, 2023 | 17.31 | 17.55 | 17.22 | 17.55 | 1,444,555 | +0.28(+1.60%) |
Dec 06, 2023 | 17.31 | 17.62 | 17.23 | 17.27 | 1,915,327 | -0.13(-0.74%) |
Dec 05, 2023 | 17.63 | 17.74 | 17.39 | 17.40 | 1,493,528 | -0.33(-1.84%) |
Dec 04, 2023 | 17.48 | 17.75 | 17.48 | 17.73 | 1,526,212 | +0.20(+1.13%) |