Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.12 | 19.17 | 19.00 | 19.09 | 118,783 | +0.04(+0.21%) |
Feb 28, 2024 | 19.05 | 19.09 | 18.99 | 19.05 | 159,406 | +0.00(+0.00%) |
Feb 27, 2024 | 19.00 | 19.08 | 18.99 | 19.05 | 104,970 | +0.03(+0.16%) |
Feb 26, 2024 | 19.06 | 19.11 | 18.99 | 19.02 | 179,021 | -0.02(-0.11%) |
Feb 23, 2024 | 19.12 | 19.12 | 18.97 | 19.04 | 130,799 | +0.05(+0.26%) |
Feb 22, 2024 | 18.79 | 19.02 | 18.79 | 18.99 | 190,333 | +0.40(+2.15%) |
Feb 21, 2024 | 18.63 | 18.66 | 18.53 | 18.59 | 113,652 | -0.04(-0.21%) |
Feb 20, 2024 | 18.65 | 18.66 | 18.58 | 18.63 | 177,686 | -0.02(-0.11%) |
Feb 16, 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 190,262 | -0.09(-0.48%) |
Feb 15, 2024 | 18.72 | 18.78 | 18.67 | 18.74 | 282,860 | +0.02(+0.11%) |
Feb 14, 2024 | 18.54 | 18.73 | 18.54 | 18.72 | 231,379 | +0.32(+1.74%) |
Feb 13, 2024 | 18.55 | 18.57 | 18.33 | 18.40 | 254,436 | -0.40(-2.13%) |
Feb 12, 2024 | 18.74 | 18.91 | 18.74 | 18.80 | 190,131 | +0.07(+0.37%) |
Feb 09, 2024 | 18.75 | 18.75 | 18.72 | 18.73 | 333,963 | -0.07(-0.37%) |
Feb 08, 2024 | 18.77 | 18.80 | 18.75 | 18.80 | 165,012 | +0.05(+0.27%) |
Feb 07, 2024 | 18.66 | 18.76 | 18.56 | 18.75 | 176,496 | +0.17(+0.91%) |
Feb 06, 2024 | 18.59 | 18.61 | 18.56 | 18.58 | 139,060 | +0.05(+0.27%) |
Feb 05, 2024 | 18.49 | 18.56 | 18.39 | 18.53 | 176,884 | +0.07(+0.38%) |
Feb 02, 2024 | 18.34 | 18.47 | 18.30 | 18.46 | 128,971 | +0.16(+0.87%) |
Feb 01, 2024 | 18.13 | 18.33 | 18.11 | 18.30 | 178,109 | +0.19(+1.05%) |
Jan 31, 2024 | 18.23 | 18.28 | 18.10 | 18.11 | 283,669 | -0.22(-1.20%) |
Jan 30, 2024 | 18.35 | 18.40 | 18.32 | 18.33 | 134,651 | -0.04(-0.22%) |
Jan 29, 2024 | 18.20 | 18.38 | 18.20 | 18.37 | 160,700 | +0.15(+0.82%) |
Jan 26, 2024 | 18.18 | 18.24 | 18.16 | 18.22 | 166,975 | +0.11(+0.61%) |
Jan 25, 2024 | 18.13 | 18.22 | 18.07 | 18.11 | 204,795 | +0.07(+0.39%) |
Jan 24, 2024 | 17.85 | 18.09 | 17.85 | 18.04 | 334,460 | +0.22(+1.23%) |
Jan 23, 2024 | 17.80 | 17.85 | 17.75 | 17.82 | 120,366 | -0.01(-0.06%) |
Jan 22, 2024 | 17.83 | 17.85 | 17.78 | 17.83 | 171,737 | +0.03(+0.17%) |
Jan 19, 2024 | 17.60 | 17.81 | 17.54 | 17.80 | 172,159 | +0.28(+1.59%) |
Jan 18, 2024 | 17.48 | 17.56 | 17.46 | 17.52 | 83,709 | +0.16(+0.92%) |
Jan 17, 2024 | 17.37 | 17.44 | 17.35 | 17.36 | 97,129 | -0.07(-0.40%) |
Jan 16, 2024 | 17.47 | 17.58 | 17.41 | 17.43 | 112,963 | -0.08(-0.46%) |
Jan 12, 2024 | 17.50 | 17.58 | 17.46 | 17.51 | 110,469 | +0.01(+0.06%) |
Jan 11, 2024 | 17.56 | 17.63 | 17.42 | 17.50 | 274,790 | -0.08(-0.45%) |
Jan 10, 2024 | 17.48 | 17.59 | 17.46 | 17.58 | 250,194 | +0.16(+0.92%) |
Jan 09, 2024 | 17.33 | 17.46 | 17.33 | 17.42 | 290,873 | -0.03(-0.17%) |
Jan 08, 2024 | 17.25 | 17.47 | 17.24 | 17.45 | 184,257 | +0.18(+1.04%) |
Jan 05, 2024 | 17.18 | 17.35 | 17.16 | 17.27 | 420,036 | +0.13(+0.76%) |
Jan 04, 2024 | 17.17 | 17.30 | 17.13 | 17.14 | 237,373 | -0.05(-0.29%) |
Jan 03, 2024 | 17.31 | 17.37 | 17.17 | 17.19 | 129,531 | -0.21(-1.20%) |
Jan 02, 2024 | 17.55 | 17.60 | 17.28 | 17.40 | 235,835 | -0.26(-1.47%) |
Dec 29, 2023 | 17.70 | 17.77 | 17.61 | 17.66 | 100,145 | -0.04(-0.23%) |
Dec 28, 2023 | 17.67 | 17.78 | 17.66 | 17.70 | 166,949 | -0.01(-0.06%) |
Dec 27, 2023 | 17.62 | 17.72 | 17.62 | 17.71 | 132,263 | +0.03(+0.17%) |
Dec 26, 2023 | 17.53 | 17.70 | 17.53 | 17.68 | 95,392 | +0.15(+0.85%) |
Dec 22, 2023 | 17.52 | 17.67 | 17.48 | 17.53 | 232,116 | +0.07(+0.40%) |
Dec 21, 2023 | 17.42 | 17.50 | 17.28 | 17.46 | 129,467 | +0.14(+0.81%) |
Dec 20, 2023 | 17.52 | 17.69 | 17.32 | 17.32 | 165,938 | -0.29(-1.64%) |
Dec 19, 2023 | 17.37 | 17.65 | 17.37 | 17.61 | 83,308 | +0.21(+1.20%) |
Dec 18, 2023 | 17.33 | 17.55 | 17.33 | 17.40 | 132,166 | +0.11(+0.63%) |
Dec 15, 2023 | 17.38 | 17.39 | 17.28 | 17.29 | 151,272 | -0.13(-0.74%) |
Dec 14, 2023 | 17.45 | 17.55 | 17.35 | 17.42 | 135,306 | +0.04(+0.23%) |
Dec 13, 2023 | 17.17 | 17.45 | 17.17 | 17.38 | 110,942 | +0.23(+1.34%) |
Dec 12, 2023 | 17.09 | 17.19 | 17.09 | 17.15 | 136,897 | +0.05(+0.29%) |
Dec 11, 2023 | 17.04 | 17.10 | 17.03 | 17.10 | 118,664 | +0.08(+0.47%) |
Dec 08, 2023 | 16.94 | 17.05 | 16.94 | 17.02 | 214,954 | +0.06(+0.35%) |
Dec 07, 2023 | 16.99 | 17.03 | 16.93 | 16.96 | 134,912 | +0.06(+0.35%) |
Dec 06, 2023 | 17.03 | 17.03 | 16.90 | 16.90 | 238,585 | -0.06(-0.35%) |
Dec 05, 2023 | 16.90 | 17.00 | 16.89 | 16.96 | 129,518 | +0.03(+0.18%) |
Dec 04, 2023 | 16.95 | 16.99 | 16.88 | 16.93 | 221,942 | -0.08(-0.47%) |