Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.97 | 19.07 | 18.94 | 19.01 | 153,571 | +0.12(+0.62%) |
Feb 28, 2024 | 18.92 | 18.97 | 18.79 | 18.89 | 181,863 | +0.01(+0.05%) |
Feb 27, 2024 | 18.80 | 18.88 | 18.73 | 18.88 | 131,905 | +0.12(+0.63%) |
Feb 26, 2024 | 18.62 | 18.78 | 18.62 | 18.76 | 102,465 | +0.15(+0.79%) |
Feb 23, 2024 | 18.67 | 18.77 | 18.46 | 18.62 | 236,658 | +0.12(+0.63%) |
Feb 22, 2024 | 18.57 | 18.75 | 18.46 | 18.50 | 285,518 | +0.18(+0.96%) |
Feb 21, 2024 | 18.37 | 18.43 | 18.25 | 18.32 | 176,797 | -0.12(-0.64%) |
Feb 20, 2024 | 18.78 | 18.82 | 18.36 | 18.44 | 175,412 | -0.34(-1.82%) |
Feb 16, 2024 | 18.94 | 18.97 | 18.75 | 18.78 | 80,090 | -0.11(-0.57%) |
Feb 15, 2024 | 18.91 | 18.97 | 18.86 | 18.89 | 110,178 | +0.02(+0.10%) |
Feb 14, 2024 | 18.93 | 18.97 | 18.85 | 18.87 | 100,303 | +0.04(+0.21%) |
Feb 13, 2024 | 18.87 | 19.02 | 18.75 | 18.83 | 115,660 | -0.28(-1.48%) |
Feb 12, 2024 | 19.12 | 19.24 | 19.07 | 19.11 | 111,724 | +0.07(+0.36%) |
Feb 09, 2024 | 19.30 | 19.34 | 18.98 | 19.05 | 154,062 | -0.16(-0.81%) |
Feb 08, 2024 | 19.04 | 19.21 | 18.92 | 19.20 | 131,618 | +0.27(+1.44%) |
Feb 07, 2024 | 18.82 | 18.97 | 18.78 | 18.93 | 87,072 | +0.16(+0.83%) |
Feb 06, 2024 | 18.63 | 18.81 | 18.48 | 18.77 | 300,839 | +0.30(+1.63%) |
Feb 05, 2024 | 18.52 | 18.57 | 18.37 | 18.47 | 121,129 | -0.02(-0.10%) |
Feb 02, 2024 | 18.34 | 18.54 | 18.28 | 18.49 | 125,407 | +0.16(+0.85%) |
Feb 01, 2024 | 18.17 | 18.34 | 18.11 | 18.34 | 194,827 | +0.21(+1.18%) |
Jan 31, 2024 | 18.23 | 18.31 | 18.08 | 18.12 | 187,333 | -0.16(-0.90%) |
Jan 30, 2024 | 18.33 | 18.35 | 18.22 | 18.29 | 228,492 | +0.10(+0.53%) |
Jan 29, 2024 | 17.96 | 18.19 | 17.96 | 18.19 | 109,436 | +0.28(+1.57%) |
Jan 26, 2024 | 18.09 | 18.12 | 17.90 | 17.91 | 153,392 | -0.17(-0.97%) |
Jan 25, 2024 | 18.17 | 18.17 | 18.03 | 18.09 | 80,153 | +0.03(+0.16%) |
Jan 24, 2024 | 18.18 | 18.23 | 18.03 | 18.06 | 171,752 | +0.00(+0.00%) |
Jan 23, 2024 | 18.10 | 18.11 | 17.95 | 18.06 | 110,945 | +0.01(+0.05%) |
Jan 22, 2024 | 18.08 | 18.14 | 17.92 | 18.05 | 170,401 | +0.14(+0.76%) |
Jan 19, 2024 | 17.76 | 17.95 | 17.58 | 17.91 | 248,871 | +0.31(+1.76%) |
Jan 18, 2024 | 17.69 | 17.79 | 17.53 | 17.60 | 83,211 | +0.09(+0.50%) |
Jan 17, 2024 | 17.50 | 17.51 | 17.37 | 17.51 | 129,452 | -0.02(-0.11%) |
Jan 16, 2024 | 17.47 | 17.61 | 17.37 | 17.53 | 116,912 | +0.05(+0.28%) |
Jan 12, 2024 | 17.37 | 17.54 | 17.37 | 17.48 | 108,132 | +0.05(+0.28%) |
Jan 11, 2024 | 17.41 | 17.55 | 17.30 | 17.44 | 159,163 | -0.02(-0.11%) |
Jan 10, 2024 | 17.32 | 17.46 | 17.23 | 17.46 | 125,385 | +0.19(+1.11%) |
Jan 09, 2024 | 17.04 | 17.26 | 17.04 | 17.26 | 111,330 | +0.12(+0.67%) |
Jan 08, 2024 | 16.80 | 17.21 | 16.76 | 17.15 | 152,803 | +0.42(+2.53%) |
Jan 05, 2024 | 16.74 | 16.80 | 16.64 | 16.72 | 68,402 | +0.02(+0.11%) |
Jan 04, 2024 | 16.46 | 16.76 | 16.45 | 16.70 | 199,580 | +0.22(+1.34%) |
Jan 03, 2024 | 16.63 | 16.63 | 16.45 | 16.48 | 124,220 | -0.14(-0.87%) |
Jan 02, 2024 | 16.76 | 16.84 | 16.57 | 16.63 | 183,613 | -0.12(-0.69%) |
Dec 29, 2023 | 16.87 | 16.92 | 16.70 | 16.74 | 200,688 | -0.17(-1.02%) |
Dec 28, 2023 | 16.94 | 16.94 | 16.78 | 16.92 | 180,364 | +0.10(+0.57%) |
Dec 27, 2023 | 16.89 | 17.02 | 16.81 | 16.82 | 213,667 | -0.13(-0.79%) |
Dec 26, 2023 | 16.91 | 17.01 | 16.91 | 16.95 | 114,933 | +0.09(+0.51%) |
Dec 22, 2023 | 16.82 | 16.99 | 16.77 | 16.87 | 92,741 | +0.10(+0.57%) |
Dec 21, 2023 | 16.71 | 16.94 | 16.70 | 16.77 | 132,522 | +0.11(+0.63%) |
Dec 20, 2023 | 16.78 | 16.97 | 16.66 | 16.67 | 145,528 | -0.20(-1.20%) |
Dec 19, 2023 | 16.81 | 16.97 | 16.79 | 16.87 | 123,827 | +0.09(+0.52%) |
Dec 18, 2023 | 16.84 | 16.89 | 16.75 | 16.78 | 145,132 | +0.09(+0.52%) |
Dec 15, 2023 | 16.70 | 16.84 | 16.61 | 16.70 | 131,127 | -0.05(-0.29%) |
Dec 14, 2023 | 16.56 | 16.78 | 16.53 | 16.74 | 210,992 | +0.30(+1.81%) |
Dec 13, 2023 | 16.18 | 16.49 | 16.18 | 16.44 | 279,819 | +0.27(+1.67%) |
Dec 12, 2023 | 16.37 | 16.55 | 16.10 | 16.18 | 343,859 | -0.27(-1.64%) |
Dec 11, 2023 | 16.53 | 16.58 | 16.40 | 16.44 | 154,723 | -0.07(-0.41%) |
Dec 08, 2023 | 16.45 | 16.55 | 16.41 | 16.51 | 123,130 | +0.08(+0.47%) |
Dec 07, 2023 | 16.37 | 16.54 | 16.31 | 16.44 | 111,000 | +0.20(+1.23%) |
Dec 06, 2023 | 16.37 | 16.53 | 16.22 | 16.23 | 112,978 | -0.13(-0.82%) |
Dec 05, 2023 | 16.45 | 16.45 | 16.21 | 16.37 | 210,707 | -0.11(-0.64%) |
Dec 04, 2023 | 16.69 | 16.69 | 16.40 | 16.47 | 146,363 | -0.23(-1.37%) |