Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.35 | 19.38 | 19.15 | 19.16 | 255,095 | -0.01(-0.05%) |
Feb 28, 2024 | 19.31 | 19.31 | 19.16 | 19.17 | 194,831 | -0.12(-0.61%) |
Feb 27, 2024 | 19.40 | 19.40 | 19.23 | 19.28 | 196,938 | -0.02(-0.10%) |
Feb 26, 2024 | 19.44 | 19.44 | 19.28 | 19.30 | 287,825 | -0.08(-0.40%) |
Feb 23, 2024 | 19.46 | 19.46 | 19.32 | 19.38 | 143,163 | -0.01(-0.05%) |
Feb 22, 2024 | 19.26 | 19.39 | 19.15 | 19.39 | 171,116 | +0.19(+1.01%) |
Feb 21, 2024 | 19.24 | 19.27 | 19.08 | 19.20 | 170,918 | -0.10(-0.50%) |
Feb 20, 2024 | 19.05 | 19.41 | 18.95 | 19.29 | 280,638 | +0.38(+2.01%) |
Feb 16, 2024 | 18.85 | 19.00 | 18.73 | 18.91 | 164,264 | -0.03(-0.15%) |
Feb 15, 2024 | 18.90 | 18.99 | 18.84 | 18.94 | 177,707 | +0.09(+0.46%) |
Feb 14, 2024 | 18.80 | 18.91 | 18.79 | 18.86 | 220,398 | +0.04(+0.21%) |
Feb 13, 2024 | 18.96 | 18.96 | 18.69 | 18.82 | 263,659 | -0.21(-1.12%) |
Feb 12, 2024 | 19.47 | 19.64 | 18.69 | 19.03 | 647,320 | +0.71(+3.88%) |
Feb 09, 2024 | 18.28 | 18.37 | 18.27 | 18.32 | 82,010 | -0.01(-0.05%) |
Feb 08, 2024 | 18.32 | 18.34 | 18.26 | 18.33 | 87,008 | +0.01(+0.05%) |
Feb 07, 2024 | 18.22 | 18.44 | 18.22 | 18.32 | 104,073 | +0.10(+0.53%) |
Feb 06, 2024 | 18.10 | 18.28 | 18.07 | 18.22 | 86,531 | +0.16(+0.86%) |
Feb 05, 2024 | 17.95 | 18.13 | 17.94 | 18.07 | 111,117 | +0.09(+0.49%) |
Feb 02, 2024 | 17.94 | 18.00 | 17.89 | 17.98 | 121,689 | +0.04(+0.22%) |
Feb 01, 2024 | 17.78 | 17.96 | 17.70 | 17.94 | 93,934 | +0.27(+1.54%) |
Jan 31, 2024 | 17.76 | 17.86 | 17.66 | 17.67 | 121,838 | +0.00(+0.00%) |
Jan 30, 2024 | 17.69 | 17.70 | 17.58 | 17.67 | 133,560 | -0.02(-0.11%) |
Jan 29, 2024 | 17.52 | 17.73 | 17.45 | 17.69 | 153,404 | +0.08(+0.44%) |
Jan 26, 2024 | 17.67 | 17.73 | 17.44 | 17.61 | 426,469 | -0.20(-1.15%) |
Jan 25, 2024 | 17.82 | 17.89 | 17.76 | 17.82 | 74,245 | +0.02(+0.11%) |
Jan 24, 2024 | 18.05 | 18.15 | 17.80 | 17.80 | 103,498 | -0.27(-1.51%) |
Jan 23, 2024 | 18.16 | 18.16 | 18.00 | 18.07 | 62,894 | -0.01(-0.04%) |
Jan 22, 2024 | 17.96 | 18.18 | 17.96 | 18.08 | 96,913 | +0.12(+0.65%) |
Jan 19, 2024 | 18.01 | 18.01 | 17.87 | 17.96 | 91,625 | -0.01(-0.05%) |
Jan 18, 2024 | 17.89 | 18.01 | 17.79 | 17.97 | 98,076 | +0.05(+0.27%) |
Jan 17, 2024 | 18.09 | 18.13 | 17.87 | 17.92 | 66,898 | -0.16(-0.91%) |
Jan 16, 2024 | 18.23 | 18.30 | 18.08 | 18.08 | 69,464 | -0.15(-0.80%) |
Jan 12, 2024 | 18.31 | 18.41 | 18.21 | 18.23 | 82,865 | -0.10(-0.53%) |
Jan 11, 2024 | 18.11 | 18.37 | 18.11 | 18.33 | 137,204 | +0.11(+0.58%) |
Jan 10, 2024 | 18.12 | 18.29 | 18.07 | 18.22 | 88,133 | +0.15(+0.86%) |
Jan 09, 2024 | 17.96 | 18.15 | 17.96 | 18.07 | 101,108 | -0.01(-0.05%) |
Jan 08, 2024 | 17.83 | 18.08 | 17.83 | 18.08 | 102,452 | +0.22(+1.25%) |
Jan 05, 2024 | 17.83 | 17.93 | 17.79 | 17.85 | 94,883 | -0.03(-0.16%) |
Jan 04, 2024 | 17.71 | 17.94 | 17.71 | 17.88 | 108,891 | +0.15(+0.87%) |
Jan 03, 2024 | 17.88 | 17.88 | 17.71 | 17.73 | 76,787 | -0.06(-0.33%) |
Jan 02, 2024 | 17.51 | 17.84 | 17.51 | 17.79 | 120,959 | +0.27(+1.55%) |
Dec 29, 2023 | 17.61 | 17.64 | 17.47 | 17.51 | 143,360 | -0.16(-0.93%) |
Dec 28, 2023 | 17.59 | 17.74 | 17.59 | 17.68 | 184,889 | +0.13(+0.73%) |
Dec 27, 2023 | 17.57 | 17.61 | 17.48 | 17.55 | 134,913 | +0.05(+0.27%) |
Dec 26, 2023 | 17.38 | 17.65 | 17.38 | 17.50 | 181,213 | +0.09(+0.50%) |
Dec 22, 2023 | 17.22 | 17.48 | 17.22 | 17.42 | 241,894 | +0.16(+0.95%) |
Dec 21, 2023 | 17.30 | 17.38 | 17.17 | 17.25 | 123,174 | +0.08(+0.45%) |
Dec 20, 2023 | 17.42 | 17.42 | 17.18 | 17.18 | 234,214 | -0.23(-1.32%) |
Dec 19, 2023 | 17.42 | 17.42 | 17.30 | 17.41 | 130,182 | +0.12(+0.72%) |
Dec 18, 2023 | 17.28 | 17.33 | 17.15 | 17.28 | 157,258 | +0.01(+0.06%) |
Dec 15, 2023 | 17.34 | 17.34 | 17.20 | 17.27 | 113,562 | -0.11(-0.61%) |
Dec 14, 2023 | 17.45 | 17.49 | 17.31 | 17.38 | 144,191 | +0.08(+0.44%) |
Dec 13, 2023 | 16.94 | 17.32 | 16.94 | 17.30 | 179,166 | +0.28(+1.64%) |
Dec 12, 2023 | 17.01 | 17.10 | 16.95 | 17.02 | 99,269 | +0.02(+0.11%) |
Dec 11, 2023 | 16.98 | 17.01 | 16.95 | 17.00 | 135,333 | +0.01(+0.06%) |
Dec 08, 2023 | 16.72 | 17.03 | 16.72 | 16.99 | 250,860 | +0.18(+1.09%) |
Dec 07, 2023 | 16.80 | 16.89 | 16.77 | 16.81 | 131,621 | -0.05(-0.29%) |
Dec 06, 2023 | 16.80 | 16.94 | 16.80 | 16.86 | 90,043 | +0.06(+0.34%) |
Dec 05, 2023 | 16.87 | 16.87 | 16.72 | 16.80 | 117,091 | -0.01(-0.06%) |
Dec 04, 2023 | 16.64 | 16.89 | 16.64 | 16.81 | 116,745 | +0.07(+0.40%) |