Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.76 | 18.91 | 18.67 | 18.83 | 1,558,474 | +0.23(+1.24%) |
Feb 28, 2024 | 18.36 | 18.64 | 18.34 | 18.60 | 875,463 | +0.13(+0.70%) |
Feb 27, 2024 | 18.19 | 18.47 | 18.14 | 18.47 | 1,220,307 | +0.27(+1.48%) |
Feb 26, 2024 | 18.32 | 18.32 | 18.05 | 18.20 | 2,228,683 | -0.12(-0.66%) |
Feb 23, 2024 | 18.42 | 18.43 | 18.29 | 18.32 | 633,322 | -0.10(-0.54%) |
Feb 22, 2024 | 18.55 | 18.61 | 18.12 | 18.42 | 2,055,395 | -0.13(-0.70%) |
Feb 21, 2024 | 18.48 | 18.58 | 18.41 | 18.55 | 780,916 | +0.18(+0.98%) |
Feb 20, 2024 | 18.47 | 18.53 | 18.29 | 18.37 | 2,014,104 | -0.19(-1.02%) |
Feb 16, 2024 | 18.77 | 18.89 | 18.56 | 18.56 | 1,331,260 | -0.33(-1.75%) |
Feb 15, 2024 | 18.87 | 18.98 | 18.80 | 18.89 | 1,123,634 | +0.18(+0.96%) |
Feb 14, 2024 | 18.86 | 18.94 | 18.70 | 18.71 | 1,079,411 | -0.10(-0.53%) |
Feb 13, 2024 | 18.65 | 18.91 | 17.93 | 18.81 | 1,818,477 | -0.24(-1.26%) |
Feb 12, 2024 | 18.93 | 19.14 | 18.86 | 19.05 | 818,117 | +0.20(+1.06%) |
Feb 09, 2024 | 18.81 | 18.87 | 18.71 | 18.85 | 541,229 | +0.04(+0.21%) |
Feb 08, 2024 | 18.82 | 19.02 | 18.79 | 18.81 | 729,525 | +0.04(+0.21%) |
Feb 07, 2024 | 18.92 | 18.92 | 18.75 | 18.77 | 538,282 | -0.11(-0.58%) |
Feb 06, 2024 | 18.75 | 18.94 | 18.67 | 18.88 | 475,625 | +0.09(+0.48%) |
Feb 05, 2024 | 18.84 | 18.91 | 18.68 | 18.79 | 578,914 | -0.14(-0.74%) |
Feb 02, 2024 | 18.95 | 19.02 | 18.85 | 18.93 | 573,574 | -0.12(-0.63%) |
Feb 01, 2024 | 19.05 | 19.09 | 18.91 | 19.05 | 1,047,228 | -0.06(-0.31%) |
Jan 31, 2024 | 19.37 | 19.37 | 19.02 | 19.11 | 1,036,359 | -0.21(-1.09%) |
Jan 30, 2024 | 19.28 | 19.43 | 19.16 | 19.32 | 791,914 | -0.04(-0.21%) |
Jan 29, 2024 | 19.06 | 19.37 | 19.00 | 19.36 | 1,059,279 | +0.30(+1.57%) |
Jan 26, 2024 | 19.19 | 19.28 | 18.99 | 19.06 | 541,450 | -0.07(-0.37%) |
Jan 25, 2024 | 19.38 | 19.50 | 19.07 | 19.13 | 796,577 | -0.07(-0.36%) |
Jan 24, 2024 | 19.60 | 19.60 | 19.18 | 19.20 | 595,139 | -0.29(-1.49%) |
Jan 23, 2024 | 19.91 | 19.96 | 19.43 | 19.49 | 590,048 | -0.32(-1.62%) |
Jan 22, 2024 | 19.75 | 19.91 | 19.73 | 19.81 | 842,890 | +0.16(+0.81%) |
Jan 19, 2024 | 19.48 | 19.72 | 19.32 | 19.65 | 596,062 | +0.23(+1.18%) |
Jan 18, 2024 | 19.35 | 19.45 | 19.26 | 19.42 | 594,575 | +0.08(+0.41%) |
Jan 17, 2024 | 19.39 | 19.57 | 19.22 | 19.34 | 589,063 | -0.21(-1.07%) |
Jan 16, 2024 | 19.37 | 19.55 | 19.29 | 19.55 | 744,183 | +0.08(+0.41%) |
Jan 12, 2024 | 19.57 | 19.66 | 19.46 | 19.47 | 582,365 | +0.04(+0.21%) |
Jan 11, 2024 | 19.44 | 19.52 | 19.29 | 19.43 | 688,651 | -0.11(-0.56%) |
Jan 10, 2024 | 19.68 | 19.76 | 19.50 | 19.54 | 684,823 | -0.19(-0.96%) |
Jan 09, 2024 | 19.64 | 19.85 | 19.57 | 19.73 | 571,901 | -0.06(-0.30%) |
Jan 08, 2024 | 19.52 | 19.82 | 19.48 | 19.79 | 713,837 | +0.29(+1.49%) |
Jan 05, 2024 | 19.30 | 19.55 | 19.20 | 19.50 | 610,304 | +0.08(+0.41%) |
Jan 04, 2024 | 19.27 | 19.45 | 19.25 | 19.42 | 1,000,865 | +0.11(+0.57%) |
Jan 03, 2024 | 19.31 | 19.41 | 19.15 | 19.31 | 832,102 | +0.05(+0.26%) |
Jan 02, 2024 | 19.15 | 19.33 | 19.11 | 19.26 | 720,321 | +0.06(+0.31%) |
Dec 29, 2023 | 19.25 | 19.25 | 19.09 | 19.20 | 717,016 | -0.12(-0.62%) |
Dec 28, 2023 | 18.94 | 19.32 | 18.90 | 19.32 | 907,153 | +0.32(+1.68%) |
Dec 27, 2023 | 19.06 | 19.09 | 18.98 | 19.00 | 888,784 | -0.03(-0.16%) |
Dec 26, 2023 | 19.13 | 19.18 | 19.02 | 19.03 | 759,616 | -0.07(-0.37%) |
Dec 22, 2023 | 19.24 | 19.26 | 19.04 | 19.10 | 1,037,204 | -0.06(-0.31%) |
Dec 21, 2023 | 19.17 | 19.27 | 19.04 | 19.16 | 1,026,417 | +0.07(+0.37%) |
Dec 20, 2023 | 19.09 | 19.50 | 19.09 | 19.09 | 1,977,568 | -0.02(-0.10%) |
Dec 19, 2023 | 19.45 | 19.52 | 19.09 | 19.11 | 2,093,942 | -0.34(-1.75%) |
Dec 18, 2023 | 19.44 | 19.50 | 19.25 | 19.45 | 1,036,130 | +0.14(+0.73%) |
Dec 15, 2023 | 19.59 | 19.59 | 19.30 | 19.31 | 2,305,656 | -0.31(-1.58%) |
Dec 14, 2023 | 19.61 | 19.71 | 19.41 | 19.62 | 1,303,670 | +0.20(+1.03%) |
Dec 13, 2023 | 19.23 | 19.54 | 19.15 | 19.42 | 1,119,153 | +0.16(+0.83%) |
Dec 12, 2023 | 19.16 | 19.29 | 19.02 | 19.26 | 612,720 | +0.13(+0.68%) |
Dec 11, 2023 | 19.17 | 19.36 | 19.08 | 19.13 | 610,310 | -0.02(-0.10%) |
Dec 08, 2023 | 19.01 | 19.17 | 18.92 | 19.15 | 1,103,621 | +0.07(+0.37%) |
Dec 07, 2023 | 18.99 | 19.11 | 18.88 | 19.08 | 870,508 | +0.04(+0.21%) |
Dec 06, 2023 | 19.32 | 19.34 | 18.99 | 19.04 | 729,572 | -0.18(-0.94%) |
Dec 05, 2023 | 19.16 | 19.30 | 19.00 | 19.22 | 704,016 | +0.08(+0.42%) |
Dec 04, 2023 | 19.19 | 19.26 | 19.07 | 19.14 | 735,708 | -0.09(-0.47%) |