Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.33 | 19.33 | 19.06 | 19.11 | 204,452 | -0.08(-0.41%) |
Feb 28, 2024 | 19.05 | 19.22 | 19.05 | 19.19 | 107,917 | +0.04(+0.21%) |
Feb 27, 2024 | 19.13 | 19.24 | 19.13 | 19.15 | 76,792 | +0.02(+0.13%) |
Feb 26, 2024 | 19.24 | 19.26 | 19.11 | 19.13 | 39,893 | -0.11(-0.59%) |
Feb 23, 2024 | 19.35 | 19.37 | 19.24 | 19.24 | 70,830 | +0.05(+0.26%) |
Feb 22, 2024 | 19.08 | 19.27 | 19.06 | 19.19 | 101,789 | +0.27(+1.41%) |
Feb 21, 2024 | 18.84 | 18.96 | 18.83 | 18.92 | 59,308 | +0.09(+0.47%) |
Feb 20, 2024 | 18.91 | 18.91 | 18.80 | 18.84 | 77,902 | -0.12(-0.62%) |
Feb 16, 2024 | 19.00 | 19.07 | 18.93 | 18.95 | 65,858 | -0.13(-0.67%) |
Feb 15, 2024 | 19.02 | 19.15 | 19.02 | 19.08 | 53,674 | +0.01(+0.05%) |
Feb 14, 2024 | 18.94 | 19.19 | 18.94 | 19.07 | 52,719 | +0.15(+0.78%) |
Feb 13, 2024 | 18.87 | 18.98 | 18.83 | 18.93 | 73,052 | -0.15(-0.77%) |
Feb 12, 2024 | 19.01 | 19.14 | 18.96 | 19.07 | 66,177 | +0.02(+0.10%) |
Feb 09, 2024 | 18.96 | 19.06 | 18.95 | 19.05 | 60,893 | +0.09(+0.46%) |
Feb 08, 2024 | 18.96 | 18.98 | 18.88 | 18.96 | 64,511 | -0.02(-0.10%) |
Feb 07, 2024 | 18.92 | 19.02 | 18.87 | 18.98 | 64,055 | +0.12(+0.62%) |
Feb 06, 2024 | 18.81 | 18.88 | 18.76 | 18.87 | 76,240 | +0.09(+0.47%) |
Feb 05, 2024 | 18.73 | 18.78 | 18.61 | 18.78 | 96,647 | -0.05(-0.26%) |
Feb 02, 2024 | 18.82 | 18.86 | 18.75 | 18.83 | 114,670 | +0.02(+0.10%) |
Feb 01, 2024 | 18.67 | 18.86 | 18.67 | 18.81 | 111,053 | +0.17(+0.89%) |
Jan 31, 2024 | 18.89 | 18.89 | 18.61 | 18.64 | 97,850 | -0.24(-1.25%) |
Jan 30, 2024 | 18.90 | 18.91 | 18.80 | 18.88 | 91,154 | -0.02(-0.10%) |
Jan 29, 2024 | 18.81 | 18.91 | 18.74 | 18.90 | 59,371 | +0.16(+0.84%) |
Jan 26, 2024 | 18.81 | 18.81 | 18.70 | 18.74 | 65,815 | -0.04(-0.21%) |
Jan 25, 2024 | 18.80 | 18.83 | 18.71 | 18.78 | 72,570 | +0.06(+0.31%) |
Jan 24, 2024 | 18.80 | 18.80 | 18.69 | 18.72 | 77,980 | +0.11(+0.58%) |
Jan 23, 2024 | 18.54 | 18.64 | 18.51 | 18.61 | 67,128 | +0.09(+0.48%) |
Jan 22, 2024 | 18.67 | 18.67 | 18.50 | 18.52 | 148,945 | -0.07(-0.37%) |
Jan 19, 2024 | 18.49 | 18.66 | 18.45 | 18.59 | 71,726 | +0.08(+0.42%) |
Jan 18, 2024 | 18.51 | 18.58 | 18.44 | 18.51 | 52,926 | +0.12(+0.64%) |
Jan 17, 2024 | 18.40 | 18.47 | 18.32 | 18.40 | 57,785 | -0.10(-0.53%) |
Jan 16, 2024 | 18.47 | 18.56 | 18.42 | 18.49 | 88,424 | +0.02(+0.11%) |
Jan 12, 2024 | 18.45 | 18.60 | 18.41 | 18.47 | 45,797 | +0.00(+0.00%) |
Jan 11, 2024 | 18.48 | 18.54 | 18.34 | 18.47 | 73,880 | -0.10(-0.53%) |
Jan 10, 2024 | 18.49 | 18.60 | 18.36 | 18.57 | 66,629 | +0.14(+0.74%) |
Jan 09, 2024 | 18.43 | 18.46 | 18.32 | 18.44 | 65,797 | -0.09(-0.47%) |
Jan 08, 2024 | 18.20 | 18.52 | 18.15 | 18.52 | 128,757 | +0.40(+2.20%) |
Jan 05, 2024 | 18.19 | 18.32 | 18.07 | 18.12 | 102,885 | -0.01(-0.05%) |
Jan 04, 2024 | 18.03 | 18.17 | 18.03 | 18.13 | 83,026 | -0.02(-0.10%) |
Jan 03, 2024 | 18.28 | 18.42 | 18.13 | 18.15 | 61,061 | -0.26(-1.43%) |
Jan 02, 2024 | 18.43 | 18.48 | 18.28 | 18.42 | 76,112 | -0.10(-0.53%) |
Dec 29, 2023 | 18.47 | 18.51 | 18.32 | 18.51 | 104,620 | +0.12(+0.64%) |
Dec 28, 2023 | 18.29 | 18.45 | 18.29 | 18.40 | 44,893 | +0.07(+0.37%) |
Dec 27, 2023 | 18.28 | 18.46 | 18.27 | 18.33 | 88,871 | +0.05(+0.27%) |
Dec 26, 2023 | 18.34 | 18.50 | 18.27 | 18.28 | 73,768 | -0.10(-0.53%) |
Dec 22, 2023 | 18.24 | 18.40 | 18.22 | 18.38 | 69,608 | +0.22(+1.23%) |
Dec 21, 2023 | 18.20 | 18.27 | 18.05 | 18.15 | 105,012 | +0.02(+0.11%) |
Dec 20, 2023 | 18.31 | 18.41 | 18.04 | 18.13 | 77,181 | -0.16(-0.85%) |
Dec 19, 2023 | 18.42 | 18.50 | 18.17 | 18.29 | 87,871 | -0.02(-0.11%) |
Dec 18, 2023 | 18.23 | 18.46 | 18.15 | 18.31 | 112,404 | +0.08(+0.43%) |
Dec 15, 2023 | 18.05 | 18.24 | 17.99 | 18.23 | 60,475 | +0.18(+0.97%) |
Dec 14, 2023 | 18.00 | 18.12 | 17.93 | 18.06 | 125,227 | +0.09(+0.49%) |
Dec 13, 2023 | 17.71 | 17.97 | 17.66 | 17.97 | 82,658 | +0.32(+1.81%) |
Dec 12, 2023 | 17.55 | 17.68 | 17.55 | 17.65 | 60,176 | +0.02(+0.11%) |
Dec 11, 2023 | 17.48 | 17.68 | 17.48 | 17.63 | 76,317 | +0.09(+0.50%) |
Dec 08, 2023 | 17.61 | 17.63 | 17.48 | 17.54 | 131,150 | -0.12(-0.66%) |
Dec 07, 2023 | 17.83 | 17.89 | 17.66 | 17.66 | 55,563 | -0.10(-0.55%) |
Dec 06, 2023 | 17.99 | 18.00 | 17.75 | 17.76 | 91,485 | -0.16(-0.87%) |
Dec 05, 2023 | 17.96 | 18.05 | 17.89 | 17.91 | 73,228 | -0.12(-0.65%) |
Dec 04, 2023 | 17.98 | 18.16 | 17.93 | 18.03 | 64,411 | -0.05(-0.27%) |