Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.97 | 20.02 | 19.87 | 19.94 | 114,875 | +0.09(+0.44%) |
Feb 28, 2024 | 19.89 | 19.98 | 19.84 | 19.85 | 163,356 | -0.22(-1.12%) |
Feb 27, 2024 | 19.95 | 20.17 | 19.89 | 20.07 | 241,775 | +0.22(+1.13%) |
Feb 26, 2024 | 19.96 | 19.97 | 19.76 | 19.85 | 131,440 | -0.16(-0.78%) |
Feb 23, 2024 | 19.80 | 20.03 | 19.68 | 20.00 | 175,502 | +0.30(+1.53%) |
Feb 22, 2024 | 19.89 | 19.89 | 19.66 | 19.70 | 103,553 | +0.17(+0.85%) |
Feb 21, 2024 | 19.62 | 19.63 | 19.47 | 19.54 | 133,388 | -0.10(-0.50%) |
Feb 20, 2024 | 19.76 | 19.76 | 19.59 | 19.63 | 145,280 | +0.06(+0.29%) |
Feb 16, 2024 | 19.47 | 19.70 | 19.46 | 19.58 | 159,943 | +0.12(+0.64%) |
Feb 15, 2024 | 19.28 | 19.47 | 19.23 | 19.45 | 172,045 | +0.18(+0.94%) |
Feb 14, 2024 | 18.98 | 19.28 | 18.98 | 19.27 | 201,704 | +0.40(+2.12%) |
Feb 13, 2024 | 18.97 | 18.97 | 18.81 | 18.87 | 125,298 | -0.13(-0.70%) |
Feb 12, 2024 | 18.96 | 19.00 | 18.80 | 19.00 | 135,252 | +0.03(+0.15%) |
Feb 09, 2024 | 18.96 | 19.01 | 18.87 | 18.97 | 117,001 | +0.05(+0.25%) |
Feb 08, 2024 | 19.01 | 19.01 | 18.86 | 18.93 | 88,639 | -0.11(-0.60%) |
Feb 07, 2024 | 19.03 | 19.06 | 18.98 | 19.04 | 112,231 | +0.06(+0.30%) |
Feb 06, 2024 | 18.82 | 19.04 | 18.73 | 18.98 | 177,752 | +0.26(+1.38%) |
Feb 05, 2024 | 18.83 | 18.90 | 18.65 | 18.73 | 146,426 | -0.01(-0.05%) |
Feb 02, 2024 | 18.56 | 18.80 | 18.44 | 18.74 | 160,636 | +0.18(+0.98%) |
Feb 01, 2024 | 18.35 | 18.56 | 18.28 | 18.55 | 200,756 | +0.30(+1.62%) |
Jan 31, 2024 | 18.26 | 18.42 | 18.20 | 18.26 | 174,149 | +0.09(+0.47%) |
Jan 30, 2024 | 18.09 | 18.32 | 18.05 | 18.17 | 130,762 | -0.15(-0.83%) |
Jan 29, 2024 | 18.15 | 18.38 | 18.15 | 18.33 | 120,138 | +0.28(+1.53%) |
Jan 26, 2024 | 18.05 | 18.14 | 18.00 | 18.05 | 68,170 | +0.02(+0.11%) |
Jan 25, 2024 | 18.07 | 18.08 | 18.00 | 18.03 | 89,508 | +0.07(+0.37%) |
Jan 24, 2024 | 17.88 | 18.18 | 17.88 | 17.96 | 95,943 | +0.23(+1.29%) |
Jan 23, 2024 | 17.98 | 17.98 | 17.72 | 17.73 | 199,683 | -0.41(-2.26%) |
Jan 22, 2024 | 18.07 | 18.20 | 17.98 | 18.14 | 145,915 | +0.28(+1.55%) |
Jan 19, 2024 | 17.75 | 17.90 | 17.75 | 17.87 | 76,298 | +0.13(+0.75%) |
Jan 18, 2024 | 17.61 | 17.87 | 17.61 | 17.73 | 128,652 | +0.08(+0.43%) |
Jan 17, 2024 | 17.82 | 17.90 | 17.64 | 17.66 | 153,413 | -0.35(-1.96%) |
Jan 16, 2024 | 18.38 | 18.38 | 17.96 | 18.01 | 146,956 | -0.35(-1.92%) |
Jan 12, 2024 | 17.86 | 18.37 | 17.86 | 18.36 | 208,794 | +0.56(+3.16%) |
Jan 11, 2024 | 17.79 | 17.85 | 17.71 | 17.80 | 103,415 | -0.10(-0.53%) |
Jan 10, 2024 | 17.78 | 17.91 | 17.73 | 17.90 | 120,409 | +0.21(+1.19%) |
Jan 09, 2024 | 17.73 | 17.79 | 17.54 | 17.69 | 108,948 | -0.10(-0.54%) |
Jan 08, 2024 | 17.80 | 17.82 | 17.64 | 17.78 | 109,258 | +0.01(+0.05%) |
Jan 05, 2024 | 17.74 | 17.82 | 17.66 | 17.77 | 74,891 | +0.14(+0.81%) |
Jan 04, 2024 | 17.43 | 17.66 | 17.40 | 17.63 | 110,189 | +0.31(+1.76%) |
Jan 03, 2024 | 17.39 | 17.40 | 17.31 | 17.32 | 47,918 | -0.12(-0.71%) |
Jan 02, 2024 | 17.40 | 17.49 | 17.37 | 17.45 | 83,302 | -0.01(-0.06%) |
Dec 29, 2023 | 17.43 | 17.50 | 17.37 | 17.46 | 86,059 | +0.03(+0.16%) |
Dec 28, 2023 | 17.37 | 17.47 | 17.37 | 17.43 | 97,487 | +0.11(+0.66%) |
Dec 27, 2023 | 17.34 | 17.46 | 17.30 | 17.31 | 86,687 | +0.02(+0.11%) |
Dec 26, 2023 | 17.31 | 17.34 | 17.19 | 17.30 | 91,935 | +0.06(+0.33%) |
Dec 22, 2023 | 17.10 | 17.26 | 17.10 | 17.24 | 70,999 | +0.18(+1.06%) |
Dec 21, 2023 | 17.05 | 17.13 | 17.00 | 17.06 | 74,329 | +0.14(+0.85%) |
Dec 20, 2023 | 17.24 | 17.24 | 16.91 | 16.91 | 132,272 | -0.46(-2.64%) |
Dec 19, 2023 | 17.53 | 17.56 | 17.34 | 17.37 | 123,601 | -0.08(-0.44%) |
Dec 18, 2023 | 17.25 | 17.47 | 17.25 | 17.45 | 99,781 | +0.20(+1.16%) |
Dec 15, 2023 | 17.56 | 17.58 | 17.23 | 17.25 | 112,466 | -0.32(-1.79%) |
Dec 14, 2023 | 17.32 | 17.62 | 17.30 | 17.56 | 194,314 | +0.32(+1.83%) |
Dec 13, 2023 | 17.00 | 17.26 | 16.91 | 17.25 | 108,819 | +0.31(+1.80%) |
Dec 12, 2023 | 16.94 | 17.05 | 16.85 | 16.94 | 63,887 | -0.03(-0.17%) |
Dec 11, 2023 | 17.09 | 17.09 | 16.94 | 16.97 | 135,812 | -0.15(-0.89%) |
Dec 08, 2023 | 16.68 | 17.18 | 16.61 | 17.12 | 173,171 | +0.47(+2.81%) |
Dec 07, 2023 | 16.75 | 16.75 | 16.62 | 16.66 | 93,290 | +0.00(+0.00%) |
Dec 06, 2023 | 16.74 | 16.81 | 16.64 | 16.66 | 88,823 | -0.04(-0.23%) |
Dec 05, 2023 | 16.55 | 16.70 | 16.49 | 16.69 | 82,692 | +0.14(+0.86%) |
Dec 04, 2023 | 16.55 | 16.70 | 16.47 | 16.55 | 92,542 | +0.16(+0.99%) |