Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.29 | 19.40 | 19.29 | 19.40 | 122,510 | +0.04(+0.21%) |
Feb 28, 2024 | 19.32 | 19.36 | 19.32 | 19.36 | 115,720 | -0.08(-0.41%) |
Feb 27, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 100 | -0.01(-0.05%) |
Feb 26, 2024 | 19.40 | 19.45 | 19.40 | 19.45 | 27,700 | -0.05(-0.26%) |
Feb 23, 2024 | 19.43 | 19.50 | 19.43 | 19.50 | 65,020 | +0.12(+0.62%) |
Feb 22, 2024 | 19.38 | 19.44 | 19.37 | 19.38 | 126,800 | +0.08(+0.41%) |
Feb 21, 2024 | 19.31 | 19.32 | 19.30 | 19.30 | 10,800 | -0.11(-0.57%) |
Feb 20, 2024 | 19.36 | 19.42 | 19.36 | 19.41 | 386,177 | +0.07(+0.36%) |
Feb 16, 2024 | 19.34 | 0 | +0.01(+0.05%) | |||
Feb 15, 2024 | 19.31 | 19.34 | 19.31 | 19.33 | 163,600 | +0.03(+0.16%) |
Feb 14, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 20,250 | +0.10(+0.52%) |
Feb 13, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 10,910 | -0.13(-0.67%) |
Feb 09, 2024 | 19.33 | 0 | +0.04(+0.21%) | |||
Feb 08, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 60,500 | -0.08(-0.41%) |
Feb 07, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 3,602 | -0.04(-0.21%) |
Feb 06, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 15,400 | +0.10(+0.52%) |
Feb 05, 2024 | 19.26 | 19.31 | 19.25 | 19.31 | 137,301 | -0.09(-0.46%) |
Feb 02, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 750 | -0.04(-0.21%) |
Jan 31, 2024 | 19.44 | 0 | +0.05(+0.26%) | |||
Jan 29, 2024 | 19.39 | 0 | +0.07(+0.36%) | |||
Jan 26, 2024 | 19.25 | 19.32 | 19.25 | 19.32 | 149,500 | -0.01(-0.05%) |
Jan 25, 2024 | 19.29 | 19.33 | 19.29 | 19.33 | 157,900 | +0.02(+0.10%) |
Jan 24, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 148,000 | +0.00(+0.00%) |
Jan 23, 2024 | 19.24 | 19.31 | 19.24 | 19.31 | 197,300 | -0.02(-0.10%) |
Jan 22, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 4,600 | +0.06(+0.31%) |
Jan 19, 2024 | 19.26 | 19.27 | 19.26 | 19.27 | 93,100 | +0.00(+0.00%) |
Jan 18, 2024 | 19.28 | 19.28 | 19.27 | 19.27 | 172,800 | -0.03(-0.16%) |
Jan 17, 2024 | 19.25 | 19.30 | 19.24 | 19.30 | 66,700 | -0.01(-0.05%) |
Jan 16, 2024 | 19.35 | 19.35 | 19.31 | 19.31 | 6,500 | -0.18(-0.92%) |
Jan 15, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 308 | -0.01(-0.05%) |
Jan 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 10,000 | +0.02(+0.10%) |
Jan 11, 2024 | 19.48 | 19.49 | 19.48 | 19.48 | 91,300 | +0.11(+0.57%) |
Jan 10, 2024 | 19.39 | 19.39 | 19.37 | 19.37 | 3,300 | -0.13(-0.67%) |
Jan 09, 2024 | 19.49 | 19.50 | 19.49 | 19.50 | 2,900 | +0.03(+0.15%) |
Jan 08, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 4,300 | +0.02(+0.10%) |
Jan 05, 2024 | 19.40 | 19.45 | 19.40 | 19.45 | 18,800 | -0.02(-0.10%) |
Jan 04, 2024 | 19.46 | 19.47 | 19.46 | 19.47 | 17,700 | -0.09(-0.46%) |
Jan 03, 2024 | 19.55 | 19.56 | 19.55 | 19.56 | 11,800 | +0.01(+0.05%) |
Jan 02, 2024 | 19.52 | 19.55 | 19.52 | 19.55 | 4,277 | -0.09(-0.46%) |
Dec 29, 2023 | 19.64 | 0 | +0.02(+0.10%) | |||
Dec 28, 2023 | 19.62 | 19.65 | 19.61 | 19.62 | 15,900 | -0.10(-0.51%) |
Dec 27, 2023 | 19.47 | 19.72 | 19.47 | 19.72 | 8,404 | +0.11(+0.56%) |
Dec 22, 2023 | 19.61 | 0 | -0.06(-0.31%) | |||
Dec 21, 2023 | 19.67 | 19.68 | 19.67 | 19.67 | 68,200 | +0.01(+0.05%) |
Dec 20, 2023 | 19.74 | 19.77 | 19.66 | 19.66 | 26,700 | +0.00(+0.00%) |
Dec 19, 2023 | 19.57 | 19.66 | 19.57 | 19.66 | 72,000 | +0.11(+0.56%) |
Dec 18, 2023 | 19.70 | 19.70 | 19.54 | 19.55 | 118,208 | -0.12(-0.61%) |
Dec 15, 2023 | 19.57 | 19.67 | 19.57 | 19.67 | 15,015 | +0.12(+0.61%) |
Dec 14, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 95,400 | +0.27(+1.40%) |
Dec 12, 2023 | 19.28 | 1 | +0.04(+0.21%) | |||
Dec 11, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 9,000 | +0.01(+0.05%) |
Dec 08, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 28,905 | -0.06(-0.31%) |
Dec 07, 2023 | 19.29 | 19.29 | 19.28 | 19.29 | 47,500 | -0.06(-0.31%) |
Dec 06, 2023 | 19.30 | 19.35 | 19.30 | 19.35 | 3,100 | +0.13(+0.68%) |
Dec 05, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19,300 | +0.10(+0.52%) |
Dec 04, 2023 | 19.15 | 19.15 | 19.12 | 19.12 | 67,599 | +0.00(+0.00%) |