Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.01 | 19.10 | 18.89 | 18.91 | 117,340 | +0.00(+0.00%) |
Feb 28, 2024 | 18.88 | 18.94 | 18.83 | 18.91 | 69,075 | +0.02(+0.10%) |
Feb 27, 2024 | 18.67 | 18.89 | 18.56 | 18.89 | 81,623 | +0.32(+1.74%) |
Feb 26, 2024 | 18.73 | 18.80 | 18.56 | 18.57 | 110,050 | -0.16(-0.84%) |
Feb 23, 2024 | 18.67 | 18.84 | 18.67 | 18.72 | 87,638 | +0.09(+0.47%) |
Feb 22, 2024 | 18.78 | 18.78 | 18.64 | 18.64 | 99,932 | -0.12(-0.63%) |
Feb 21, 2024 | 18.58 | 18.77 | 18.58 | 18.75 | 73,124 | +0.21(+1.11%) |
Feb 20, 2024 | 18.52 | 18.72 | 18.52 | 18.55 | 91,378 | +0.02(+0.11%) |
Feb 16, 2024 | 18.60 | 18.72 | 18.53 | 18.53 | 97,854 | -0.16(-0.84%) |
Feb 15, 2024 | 18.51 | 18.79 | 18.51 | 18.69 | 83,487 | +0.18(+0.95%) |
Feb 14, 2024 | 18.44 | 18.58 | 18.43 | 18.51 | 78,875 | +0.16(+0.85%) |
Feb 13, 2024 | 18.46 | 18.63 | 18.23 | 18.35 | 77,789 | -0.28(-1.52%) |
Feb 12, 2024 | 18.52 | 18.70 | 18.51 | 18.64 | 67,270 | +0.20(+1.06%) |
Feb 09, 2024 | 18.42 | 18.50 | 18.36 | 18.44 | 64,716 | +0.12(+0.63%) |
Feb 08, 2024 | 18.43 | 18.57 | 18.26 | 18.32 | 71,530 | -0.13(-0.69%) |
Feb 07, 2024 | 18.39 | 18.52 | 18.36 | 18.45 | 71,644 | +0.07(+0.37%) |
Feb 06, 2024 | 18.29 | 18.46 | 18.29 | 18.38 | 88,726 | +0.10(+0.53%) |
Feb 05, 2024 | 18.43 | 18.43 | 18.25 | 18.29 | 90,954 | -0.23(-1.26%) |
Feb 02, 2024 | 18.78 | 18.78 | 18.48 | 18.52 | 129,878 | -0.38(-2.01%) |
Feb 01, 2024 | 18.61 | 18.96 | 18.58 | 18.90 | 93,579 | +0.29(+1.57%) |
Jan 31, 2024 | 18.79 | 18.86 | 18.56 | 18.61 | 83,503 | -0.12(-0.62%) |
Jan 30, 2024 | 18.57 | 18.75 | 18.52 | 18.72 | 80,837 | +0.11(+0.57%) |
Jan 29, 2024 | 18.43 | 18.62 | 18.40 | 18.62 | 112,389 | +0.28(+1.54%) |
Jan 26, 2024 | 18.41 | 18.54 | 18.32 | 18.33 | 95,004 | -0.10(-0.53%) |
Jan 25, 2024 | 18.20 | 18.43 | 18.20 | 18.43 | 143,361 | +0.27(+1.50%) |
Jan 24, 2024 | 18.32 | 18.43 | 18.12 | 18.16 | 124,964 | -0.13(-0.69%) |
Jan 23, 2024 | 18.35 | 18.36 | 18.18 | 18.29 | 78,491 | +0.05(+0.27%) |
Jan 22, 2024 | 18.21 | 18.30 | 18.09 | 18.24 | 90,563 | +0.11(+0.59%) |
Jan 19, 2024 | 18.37 | 18.37 | 18.08 | 18.13 | 102,370 | -0.15(-0.80%) |
Jan 18, 2024 | 18.53 | 18.58 | 18.18 | 18.28 | 77,375 | -0.10(-0.53%) |
Jan 17, 2024 | 18.69 | 18.72 | 18.24 | 18.37 | 136,450 | -0.21(-1.15%) |
Jan 16, 2024 | 19.07 | 19.07 | 18.56 | 18.59 | 133,099 | -0.49(-2.55%) |
Jan 12, 2024 | 19.13 | 19.18 | 18.98 | 19.07 | 84,751 | +0.10(+0.51%) |
Jan 11, 2024 | 19.22 | 19.29 | 18.86 | 18.98 | 94,439 | -0.26(-1.37%) |
Jan 10, 2024 | 19.22 | 19.29 | 19.09 | 19.24 | 86,197 | +0.14(+0.76%) |
Jan 09, 2024 | 19.17 | 19.17 | 19.02 | 19.10 | 80,341 | -0.01(-0.05%) |
Jan 08, 2024 | 18.85 | 19.13 | 18.85 | 19.11 | 80,433 | +0.22(+1.18%) |
Jan 05, 2024 | 18.73 | 18.93 | 18.70 | 18.88 | 79,327 | +0.11(+0.57%) |
Jan 04, 2024 | 18.62 | 18.79 | 18.53 | 18.78 | 129,145 | +0.20(+1.09%) |
Jan 03, 2024 | 18.48 | 18.67 | 18.44 | 18.57 | 65,584 | +0.10(+0.52%) |
Jan 02, 2024 | 18.25 | 18.68 | 18.23 | 18.48 | 131,558 | +0.16(+0.90%) |
Dec 29, 2023 | 18.33 | 18.41 | 18.18 | 18.31 | 208,921 | +0.04(+0.21%) |
Dec 28, 2023 | 18.35 | 18.43 | 18.24 | 18.28 | 155,424 | -0.08(-0.42%) |
Dec 27, 2023 | 18.43 | 18.44 | 18.28 | 18.35 | 123,285 | +0.04(+0.21%) |
Dec 26, 2023 | 18.14 | 18.42 | 18.14 | 18.31 | 129,257 | +0.17(+0.96%) |
Dec 22, 2023 | 18.16 | 18.44 | 18.14 | 18.14 | 144,333 | -0.02(-0.11%) |
Dec 21, 2023 | 18.22 | 18.32 | 18.07 | 18.16 | 75,532 | +0.07(+0.37%) |
Dec 20, 2023 | 18.19 | 18.31 | 18.07 | 18.09 | 144,499 | -0.06(-0.32%) |
Dec 19, 2023 | 18.10 | 18.20 | 18.06 | 18.15 | 125,982 | +0.16(+0.91%) |
Dec 18, 2023 | 18.09 | 18.21 | 17.98 | 17.99 | 139,891 | -0.12(-0.64%) |
Dec 15, 2023 | 18.52 | 18.52 | 18.05 | 18.10 | 139,232 | -0.32(-1.73%) |
Dec 14, 2023 | 18.62 | 18.82 | 18.40 | 18.42 | 174,550 | +0.08(+0.42%) |
Dec 13, 2023 | 17.73 | 18.36 | 17.68 | 18.34 | 158,067 | +0.64(+3.60%) |
Dec 12, 2023 | 17.83 | 17.83 | 17.65 | 17.71 | 102,576 | -0.10(-0.54%) |
Dec 11, 2023 | 17.86 | 17.92 | 17.73 | 17.80 | 102,751 | -0.07(-0.38%) |
Dec 08, 2023 | 17.95 | 18.01 | 17.78 | 17.87 | 93,759 | -0.04(-0.23%) |
Dec 07, 2023 | 17.98 | 18.12 | 17.90 | 17.91 | 96,012 | -0.01(-0.05%) |
Dec 06, 2023 | 17.98 | 18.12 | 17.85 | 17.92 | 83,144 | -0.05(-0.27%) |
Dec 05, 2023 | 17.97 | 18.03 | 17.88 | 17.97 | 92,886 | -0.07(-0.37%) |
Dec 04, 2023 | 18.21 | 18.33 | 18.02 | 18.03 | 158,680 | -0.21(-1.16%) |