Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.14 | 18.16 | 18.14 | 18.15 | 169,746 | +0.04(+0.22%) |
Feb 28, 2024 | 18.10 | 18.12 | 18.09 | 18.11 | 154,728 | +0.04(+0.22%) |
Feb 27, 2024 | 18.08 | 18.10 | 18.07 | 18.07 | 638,880 | -0.01(-0.05%) |
Feb 26, 2024 | 18.07 | 18.09 | 18.07 | 18.08 | 172,075 | +0.01(+0.05%) |
Feb 23, 2024 | 18.06 | 18.09 | 18.06 | 18.07 | 234,943 | +0.02(+0.11%) |
Feb 22, 2024 | 18.07 | 18.10 | 18.05 | 18.06 | 217,606 | -0.03(-0.19%) |
Feb 21, 2024 | 18.11 | 18.12 | 18.07 | 18.09 | 198,683 | -0.02(-0.14%) |
Feb 20, 2024 | 18.11 | 18.12 | 18.11 | 18.11 | 171,078 | +0.02(+0.11%) |
Feb 16, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 116,036 | -0.02(-0.11%) |
Feb 15, 2024 | 18.13 | 18.14 | 18.11 | 18.11 | 323,334 | +0.03(+0.16%) |
Feb 14, 2024 | 18.07 | 18.11 | 18.07 | 18.08 | 205,056 | +0.04(+0.22%) |
Feb 13, 2024 | 18.07 | 18.07 | 18.03 | 18.05 | 289,166 | -0.07(-0.38%) |
Feb 12, 2024 | 18.11 | 18.13 | 18.10 | 18.11 | 289,482 | +0.01(+0.05%) |
Feb 09, 2024 | 18.12 | 18.13 | 18.10 | 18.10 | 264,322 | -0.03(-0.16%) |
Feb 08, 2024 | 18.13 | 18.14 | 18.12 | 18.13 | 497,030 | -0.01(-0.05%) |
Feb 07, 2024 | 18.14 | 18.17 | 18.14 | 18.14 | 217,118 | -0.03(-0.16%) |
Feb 06, 2024 | 18.12 | 18.18 | 18.12 | 18.17 | 89,989 | +0.07(+0.38%) |
Feb 05, 2024 | 18.12 | 18.14 | 18.09 | 18.10 | 316,888 | -0.07(-0.38%) |
Feb 02, 2024 | 18.19 | 18.20 | 18.15 | 18.17 | 209,620 | -0.13(-0.70%) |
Feb 01, 2024 | 18.34 | 18.37 | 18.30 | 18.30 | 176,013 | +0.00(+0.00%) |
Jan 31, 2024 | 18.26 | 18.31 | 18.24 | 18.30 | 339,010 | +0.09(+0.48%) |
Jan 30, 2024 | 18.24 | 18.24 | 18.20 | 18.21 | 149,617 | -0.02(-0.11%) |
Jan 29, 2024 | 18.20 | 18.24 | 18.20 | 18.23 | 288,125 | +0.05(+0.27%) |
Jan 26, 2024 | 18.20 | 18.20 | 18.17 | 18.18 | 196,966 | -0.02(-0.11%) |
Jan 25, 2024 | 18.18 | 18.20 | 18.16 | 18.20 | 243,247 | +0.07(+0.38%) |
Jan 24, 2024 | 18.19 | 18.20 | 18.13 | 18.13 | 245,971 | -0.04(-0.22%) |
Jan 23, 2024 | 18.16 | 18.17 | 18.14 | 18.17 | 176,486 | -0.02(-0.11%) |
Jan 22, 2024 | 18.19 | 18.21 | 18.19 | 18.19 | 317,608 | +0.01(+0.05%) |
Jan 19, 2024 | 18.18 | 18.19 | 18.16 | 18.18 | 314,204 | -0.02(-0.11%) |
Jan 18, 2024 | 18.19 | 18.20 | 18.17 | 18.20 | 288,110 | +0.01(+0.05%) |
Jan 17, 2024 | 18.17 | 18.19 | 18.16 | 18.19 | 214,211 | -0.03(-0.16%) |
Jan 16, 2024 | 18.25 | 18.28 | 18.21 | 18.22 | 433,710 | -0.08(-0.43%) |
Jan 12, 2024 | 18.23 | 18.31 | 18.23 | 18.30 | 1,187,169 | +0.08(+0.43%) |
Jan 11, 2024 | 18.19 | 18.23 | 18.18 | 18.22 | 1,037,786 | +0.07(+0.38%) |
Jan 10, 2024 | 18.16 | 18.18 | 18.14 | 18.15 | 1,119,801 | -0.01(-0.05%) |
Jan 09, 2024 | 18.15 | 18.17 | 18.15 | 18.16 | 214,766 | +0.00(+0.00%) |
Jan 08, 2024 | 18.12 | 18.19 | 18.12 | 18.16 | 712,132 | +0.03(+0.16%) |
Jan 05, 2024 | 18.14 | 18.20 | 18.13 | 18.13 | 261,383 | -0.04(-0.22%) |
Jan 04, 2024 | 18.17 | 18.18 | 18.15 | 18.17 | 116,728 | -0.06(-0.32%) |
Jan 03, 2024 | 18.15 | 18.23 | 18.15 | 18.23 | 191,085 | +0.03(+0.16%) |
Jan 02, 2024 | 18.18 | 18.20 | 18.17 | 18.20 | 233,242 | -0.03(-0.16%) |
Dec 29, 2023 | 18.20 | 18.24 | 18.20 | 18.23 | 3,092,551 | +0.00(+0.00%) |
Dec 28, 2023 | 18.25 | 18.27 | 18.21 | 18.23 | 215,801 | -0.04(-0.21%) |
Dec 27, 2023 | 18.24 | 18.27 | 18.23 | 18.27 | 85,556 | +0.07(+0.38%) |
Dec 26, 2023 | 18.20 | 18.22 | 18.20 | 18.20 | 316,943 | +0.04(+0.22%) |
Dec 22, 2023 | 18.25 | 18.25 | 18.16 | 18.16 | 187,291 | -0.06(-0.32%) |
Dec 21, 2023 | 18.26 | 18.26 | 18.21 | 18.22 | 236,683 | -0.01(-0.05%) |
Dec 20, 2023 | 18.22 | 18.24 | 18.19 | 18.23 | 169,681 | +0.06(+0.32%) |
Dec 19, 2023 | 18.18 | 18.21 | 18.17 | 18.17 | 240,403 | +0.00(+0.00%) |
Dec 18, 2023 | 18.19 | 18.20 | 18.17 | 18.17 | 527,115 | -0.02(-0.11%) |
Dec 15, 2023 | 18.19 | 18.21 | 18.18 | 18.19 | 132,433 | -0.05(-0.27%) |
Dec 14, 2023 | 18.19 | 18.26 | 18.19 | 18.24 | 164,393 | +0.14(+0.76%) |
Dec 13, 2023 | 17.91 | 18.10 | 17.88 | 18.10 | 163,983 | +0.20(+1.10%) |
Dec 12, 2023 | 17.90 | 17.91 | 17.89 | 17.91 | 599,495 | +0.00(+0.00%) |
Dec 11, 2023 | 17.90 | 17.91 | 17.87 | 17.91 | 103,894 | -0.01(-0.05%) |
Dec 08, 2023 | 17.90 | 17.93 | 17.88 | 17.92 | 157,550 | -0.04(-0.22%) |
Dec 07, 2023 | 17.96 | 17.98 | 17.95 | 17.96 | 151,770 | +0.01(+0.05%) |
Dec 06, 2023 | 17.95 | 17.97 | 17.94 | 17.95 | 156,386 | -0.01(-0.05%) |
Dec 05, 2023 | 17.94 | 17.99 | 17.94 | 17.96 | 634,699 | +0.05(+0.27%) |
Dec 04, 2023 | 17.92 | 17.94 | 17.90 | 17.91 | 446,621 | -0.05(-0.30%) |