Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.94 | 19.94 | 19.45 | 19.45 | 2,119 | +0.08(+0.41%) |
Feb 28, 2024 | 19.55 | 19.55 | 19.37 | 19.37 | 3,122 | +0.02(+0.10%) |
Feb 27, 2024 | 19.75 | 19.75 | 19.35 | 19.35 | 3,640 | +0.10(+0.52%) |
Feb 26, 2024 | 20.60 | 20.60 | 19.10 | 19.25 | 11,797 | -1.25(-6.10%) |
Feb 23, 2024 | 20.00 | 20.93 | 20.00 | 20.50 | 1,000 | +0.50(+2.50%) |
Feb 22, 2024 | 20.03 | 20.90 | 20.00 | 20.00 | 1,288 | -0.25(-1.23%) |
Feb 21, 2024 | 20.39 | 20.70 | 20.10 | 20.25 | 1,800 | -0.25(-1.22%) |
Feb 20, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 2,101 | -0.05(-0.24%) |
Feb 15, 2024 | 20.55 | 0 | +0.13(+0.64%) | |||
Feb 09, 2024 | 20.42 | 58 | +0.01(+0.05%) | |||
Feb 07, 2024 | 20.41 | 84 | -0.55(-2.62%) | |||
Feb 06, 2024 | 20.56 | 21.00 | 20.56 | 20.96 | 3,224 | +0.36(+1.75%) |
Feb 05, 2024 | 21.63 | 21.63 | 20.60 | 20.60 | 2,802 | -1.00(-4.63%) |
Feb 02, 2024 | 21.56 | 21.74 | 20.86 | 21.60 | 3,795 | +0.07(+0.33%) |
Feb 01, 2024 | 21.50 | 21.56 | 21.01 | 21.53 | 5,196 | -0.01(-0.05%) |
Jan 31, 2024 | 21.56 | 21.57 | 21.54 | 21.54 | 3,150 | -0.03(-0.14%) |
Jan 30, 2024 | 21.02 | 21.60 | 21.02 | 21.57 | 10,149 | +0.11(+0.51%) |
Jan 25, 2024 | 21.46 | 1 | +0.00(+0.00%) | |||
Jan 24, 2024 | 21.01 | 21.46 | 21.01 | 21.46 | 241 | +0.03(+0.14%) |
Jan 23, 2024 | 21.01 | 21.45 | 21.01 | 21.43 | 2,200 | -0.07(-0.33%) |
Jan 22, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 550 | +0.00(+0.00%) |
Jan 19, 2024 | 20.89 | 21.50 | 20.89 | 21.50 | 953 | +0.00(+0.00%) |
Jan 18, 2024 | 20.86 | 21.55 | 20.86 | 21.50 | 1,550 | -0.04(-0.19%) |
Jan 17, 2024 | 21.55 | 21.60 | 20.85 | 21.54 | 4,670 | -0.05(-0.23%) |
Jan 16, 2024 | 20.75 | 21.59 | 20.75 | 21.59 | 1,926 | -0.01(-0.05%) |
Jan 11, 2024 | 21.60 | 0 | +0.03(+0.14%) | |||
Jan 10, 2024 | 20.78 | 21.60 | 20.78 | 21.57 | 1,736 | -0.03(-0.14%) |
Jan 08, 2024 | 21.60 | 0 | -0.00(-0.00%) | |||
Jan 04, 2024 | 21.60 | 90 | +0.10(+0.47%) | |||
Jan 03, 2024 | 20.85 | 21.69 | 20.60 | 21.50 | 1,471 | -0.02(-0.09%) |
Jan 02, 2024 | 21.55 | 21.69 | 21.52 | 21.52 | 2,335 | +0.02(+0.09%) |
Dec 29, 2023 | 21.50 | 21.50 | 21.10 | 21.50 | 786 | -0.02(-0.09%) |
Dec 28, 2023 | 21.50 | 21.52 | 21.50 | 21.52 | 200 | -0.17(-0.78%) |
Dec 27, 2023 | 20.75 | 21.69 | 20.75 | 21.69 | 5,566 | +1.43(+7.06%) |
Dec 22, 2023 | 20.26 | 52 | +0.00(+0.00%) | |||
Dec 20, 2023 | 20.26 | 0 | -1.19(-5.55%) | |||
Dec 19, 2023 | 21.50 | 21.60 | 21.44 | 21.45 | 3,493 | -0.07(-0.33%) |
Dec 18, 2023 | 21.49 | 22.00 | 21.49 | 21.52 | 2,990 | +0.03(+0.14%) |
Dec 15, 2023 | 21.00 | 21.50 | 20.25 | 21.49 | 3,714 | +0.96(+4.68%) |
Dec 14, 2023 | 20.40 | 20.53 | 20.40 | 20.53 | 2,002 | +0.40(+1.99%) |
Dec 13, 2023 | 20.00 | 20.15 | 19.75 | 20.13 | 4,187 | -0.23(-1.14%) |
Dec 11, 2023 | 20.36 | 20 | +0.00(+0.01%) | |||
Dec 08, 2023 | 20.39 | 20.40 | 20.20 | 20.36 | 2,249 | -0.04(-0.20%) |
Dec 07, 2023 | 20.40 | 20.40 | 20.20 | 20.40 | 4,362 | +0.00(+0.00%) |
Dec 06, 2023 | 20.30 | 20.40 | 20.01 | 20.40 | 9,279 | +0.19(+0.94%) |
Dec 05, 2023 | 19.93 | 20.21 | 19.85 | 20.21 | 4,227 | +0.03(+0.15%) |
Dec 04, 2023 | 19.95 | 20.18 | 19.95 | 20.18 | 715 | +0.19(+0.95%) |