Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.14 | 19.15 | 19.04 | 19.06 | 78,127 | -0.02(-0.10%) |
Feb 28, 2024 | 19.24 | 19.33 | 19.07 | 19.08 | 149,046 | -0.37(-1.90%) |
Feb 27, 2024 | 19.39 | 19.46 | 19.39 | 19.44 | 89,078 | +0.10(+0.52%) |
Feb 26, 2024 | 19.34 | 19.40 | 19.32 | 19.34 | 85,992 | -0.10(-0.51%) |
Feb 23, 2024 | 19.49 | 19.49 | 19.40 | 19.44 | 165,974 | -0.04(-0.20%) |
Feb 22, 2024 | 19.45 | 19.51 | 19.41 | 19.48 | 174,051 | +0.17(+0.88%) |
Feb 21, 2024 | 19.30 | 19.37 | 19.27 | 19.32 | 170,716 | +0.09(+0.47%) |
Feb 20, 2024 | 19.28 | 19.30 | 19.20 | 19.23 | 117,059 | +0.08(+0.42%) |
Feb 16, 2024 | 19.08 | 19.19 | 19.08 | 19.15 | 120,266 | +0.10(+0.52%) |
Feb 15, 2024 | 18.92 | 19.05 | 18.92 | 19.05 | 131,881 | +0.15(+0.79%) |
Feb 14, 2024 | 18.76 | 18.93 | 18.76 | 18.90 | 104,135 | +0.27(+1.44%) |
Feb 13, 2024 | 18.83 | 18.83 | 18.56 | 18.63 | 382,328 | -0.37(-1.94%) |
Feb 12, 2024 | 18.99 | 19.11 | 18.92 | 19.00 | 212,416 | +0.12(+0.63%) |
Feb 09, 2024 | 18.83 | 18.92 | 18.76 | 18.88 | 189,425 | +0.01(+0.05%) |
Feb 08, 2024 | 19.01 | 19.01 | 18.84 | 18.87 | 106,192 | -0.17(-0.89%) |
Feb 07, 2024 | 19.03 | 19.10 | 18.99 | 19.04 | 103,739 | -0.13(-0.68%) |
Feb 06, 2024 | 18.97 | 19.17 | 18.88 | 19.17 | 600,244 | +0.49(+2.61%) |
Feb 05, 2024 | 18.59 | 18.73 | 18.57 | 18.68 | 410,514 | +0.09(+0.48%) |
Feb 02, 2024 | 18.57 | 18.62 | 18.50 | 18.59 | 448,144 | -0.12(-0.64%) |
Feb 01, 2024 | 18.68 | 18.73 | 18.61 | 18.71 | 153,609 | +0.10(+0.54%) |
Jan 31, 2024 | 18.66 | 18.79 | 18.59 | 18.61 | 224,186 | -0.04(-0.21%) |
Jan 30, 2024 | 18.68 | 18.68 | 18.57 | 18.65 | 512,449 | -0.13(-0.69%) |
Jan 29, 2024 | 18.77 | 18.84 | 18.68 | 18.78 | 282,077 | +0.06(+0.32%) |
Jan 26, 2024 | 18.66 | 18.79 | 18.66 | 18.72 | 922,126 | +0.05(+0.27%) |
Jan 25, 2024 | 18.75 | 18.78 | 18.63 | 18.67 | 1,042,119 | +0.12(+0.64%) |
Jan 24, 2024 | 18.69 | 18.69 | 18.40 | 18.55 | 318,677 | +0.31(+1.69%) |
Jan 23, 2024 | 18.08 | 18.26 | 17.98 | 18.24 | 211,265 | +0.19(+1.05%) |
Jan 22, 2024 | 17.95 | 18.11 | 17.95 | 18.05 | 162,550 | -0.18(-0.98%) |
Jan 19, 2024 | 18.09 | 18.25 | 18.05 | 18.23 | 155,908 | +0.16(+0.88%) |
Jan 18, 2024 | 18.04 | 18.08 | 18.00 | 18.07 | 227,220 | +0.10(+0.55%) |
Jan 17, 2024 | 18.02 | 18.02 | 17.89 | 17.97 | 619,217 | -0.24(-1.34%) |
Jan 16, 2024 | 18.45 | 18.45 | 18.20 | 18.21 | 254,029 | -0.41(-2.22%) |
Jan 12, 2024 | 18.68 | 18.79 | 18.62 | 18.63 | 1,088,418 | +0.09(+0.51%) |
Jan 11, 2024 | 18.51 | 18.58 | 18.43 | 18.53 | 86,293 | +0.08(+0.46%) |
Jan 10, 2024 | 18.46 | 18.49 | 18.42 | 18.45 | 261,851 | -0.04(-0.22%) |
Jan 09, 2024 | 18.54 | 18.54 | 18.49 | 18.49 | 121,311 | -0.28(-1.49%) |
Jan 08, 2024 | 18.67 | 18.78 | 18.62 | 18.77 | 111,974 | +0.00(+0.00%) |
Jan 05, 2024 | 18.78 | 18.90 | 18.75 | 18.77 | 136,797 | +0.06(+0.32%) |
Jan 04, 2024 | 18.71 | 18.80 | 18.70 | 18.71 | 113,848 | -0.05(-0.27%) |
Jan 03, 2024 | 18.65 | 18.81 | 18.65 | 18.76 | 211,724 | -0.02(-0.11%) |
Jan 02, 2024 | 18.82 | 18.89 | 18.74 | 18.78 | 222,041 | -0.26(-1.36%) |
Dec 29, 2023 | 19.22 | 19.22 | 19.03 | 19.04 | 113,073 | +0.02(+0.11%) |
Dec 28, 2023 | 19.18 | 19.18 | 19.02 | 19.02 | 277,594 | +0.11(+0.58%) |
Dec 27, 2023 | 18.81 | 18.94 | 18.81 | 18.91 | 179,719 | +0.06(+0.32%) |
Dec 26, 2023 | 18.77 | 18.87 | 18.76 | 18.85 | 113,912 | +0.21(+1.12%) |
Dec 22, 2023 | 18.66 | 18.71 | 18.60 | 18.64 | 376,303 | -0.02(-0.11%) |
Dec 21, 2023 | 18.53 | 18.66 | 18.53 | 18.66 | 199,216 | +0.38(+2.07%) |
Dec 20, 2023 | 18.50 | 18.53 | 18.27 | 18.28 | 179,111 | -0.37(-1.98%) |
Dec 19, 2023 | 18.61 | 18.68 | 18.59 | 18.65 | 248,472 | +0.15(+0.81%) |
Dec 18, 2023 | 18.50 | 18.50 | 18.41 | 18.50 | 206,022 | +0.03(+0.17%) |
Dec 15, 2023 | 18.54 | 18.58 | 18.45 | 18.47 | 131,243 | -0.10(-0.53%) |
Dec 14, 2023 | 18.42 | 18.58 | 18.42 | 18.56 | 293,127 | +0.28(+1.51%) |
Dec 13, 2023 | 18.01 | 18.29 | 17.90 | 18.29 | 210,397 | +0.24(+1.31%) |
Dec 12, 2023 | 18.06 | 18.06 | 17.94 | 18.05 | 783,601 | +0.00(+0.00%) |
Dec 11, 2023 | 17.95 | 18.06 | 17.95 | 18.05 | 179,129 | +0.04(+0.22%) |
Dec 08, 2023 | 17.93 | 18.05 | 17.92 | 18.01 | 208,650 | -0.06(-0.33%) |
Dec 07, 2023 | 18.01 | 18.09 | 17.99 | 18.07 | 1,580,309 | +0.11(+0.60%) |
Dec 06, 2023 | 18.12 | 18.12 | 17.96 | 17.96 | 248,544 | -0.05(-0.27%) |
Dec 05, 2023 | 17.95 | 18.05 | 17.90 | 18.01 | 1,026,811 | -0.08(-0.44%) |
Dec 04, 2023 | 18.18 | 18.24 | 18.07 | 18.09 | 122,021 | -0.21(-1.13%) |