Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.58 | 18.66 | 18.58 | 18.63 | 16,551 | +0.11(+0.59%) |
Feb 28, 2024 | 18.44 | 18.54 | 18.44 | 18.52 | 58,814 | +0.05(+0.27%) |
Feb 27, 2024 | 18.57 | 18.57 | 18.47 | 18.47 | 17,583 | -0.06(-0.32%) |
Feb 26, 2024 | 18.58 | 18.59 | 18.51 | 18.53 | 69,732 | -0.07(-0.38%) |
Feb 23, 2024 | 18.45 | 18.63 | 18.45 | 18.60 | 18,875 | +0.14(+0.76%) |
Feb 22, 2024 | 18.45 | 18.49 | 18.43 | 18.46 | 25,235 | +0.08(+0.43%) |
Feb 21, 2024 | 18.40 | 18.42 | 18.32 | 18.38 | 22,463 | -0.02(-0.11%) |
Feb 20, 2024 | 18.43 | 18.45 | 18.40 | 18.40 | 14,919 | -0.07(-0.38%) |
Feb 16, 2024 | 18.40 | 18.49 | 18.39 | 18.47 | 50,828 | +0.01(+0.05%) |
Feb 15, 2024 | 18.49 | 18.50 | 18.42 | 18.46 | 38,845 | +0.09(+0.49%) |
Feb 14, 2024 | 18.27 | 18.37 | 18.27 | 18.37 | 43,390 | +0.15(+0.82%) |
Feb 13, 2024 | 18.30 | 18.31 | 18.19 | 18.22 | 29,719 | -0.32(-1.72%) |
Feb 12, 2024 | 18.48 | 18.56 | 18.48 | 18.54 | 20,672 | +0.06(+0.32%) |
Feb 09, 2024 | 18.48 | 18.52 | 18.45 | 18.48 | 69,599 | -0.02(-0.11%) |
Feb 08, 2024 | 18.45 | 18.54 | 18.45 | 18.50 | 45,887 | -0.09(-0.48%) |
Feb 07, 2024 | 18.56 | 18.63 | 18.56 | 18.59 | 73,165 | -0.02(-0.11%) |
Feb 06, 2024 | 18.48 | 18.63 | 18.48 | 18.61 | 48,627 | +0.14(+0.76%) |
Feb 05, 2024 | 18.62 | 18.62 | 18.41 | 18.47 | 42,934 | -0.23(-1.23%) |
Feb 02, 2024 | 18.56 | 18.76 | 18.56 | 18.70 | 37,699 | -0.33(-1.73%) |
Feb 01, 2024 | 18.87 | 19.07 | 18.87 | 19.03 | 39,020 | +0.32(+1.71%) |
Jan 31, 2024 | 18.74 | 18.84 | 18.67 | 18.71 | 81,952 | +0.04(+0.21%) |
Jan 30, 2024 | 18.68 | 18.70 | 18.58 | 18.67 | 226,678 | +0.03(+0.16%) |
Jan 29, 2024 | 18.54 | 18.68 | 18.51 | 18.64 | 64,130 | +0.18(+0.97%) |
Jan 26, 2024 | 18.51 | 18.51 | 18.44 | 18.46 | 47,120 | -0.04(-0.22%) |
Jan 25, 2024 | 18.48 | 18.50 | 18.39 | 18.50 | 267,855 | +0.14(+0.76%) |
Jan 24, 2024 | 18.61 | 18.61 | 18.36 | 18.36 | 40,874 | -0.06(-0.33%) |
Jan 23, 2024 | 18.40 | 18.42 | 18.32 | 18.42 | 76,598 | -0.05(-0.27%) |
Jan 22, 2024 | 18.43 | 18.52 | 18.43 | 18.47 | 353,466 | +0.04(+0.22%) |
Jan 19, 2024 | 18.35 | 18.44 | 18.27 | 18.43 | 339,681 | +0.09(+0.49%) |
Jan 18, 2024 | 18.34 | 18.37 | 18.27 | 18.34 | 98,713 | +0.00(+0.00%) |
Jan 17, 2024 | 18.38 | 18.38 | 18.28 | 18.34 | 82,420 | -0.14(-0.76%) |
Jan 16, 2024 | 18.50 | 18.63 | 18.45 | 18.48 | 25,051 | -0.31(-1.65%) |
Jan 12, 2024 | 18.82 | 18.87 | 18.74 | 18.79 | 40,065 | +0.09(+0.48%) |
Jan 11, 2024 | 18.61 | 18.73 | 18.56 | 18.70 | 22,844 | +0.09(+0.48%) |
Jan 10, 2024 | 18.77 | 18.77 | 18.61 | 18.61 | 35,768 | -0.06(-0.32%) |
Jan 09, 2024 | 18.62 | 18.73 | 18.62 | 18.67 | 471,545 | -0.13(-0.69%) |
Jan 08, 2024 | 18.65 | 18.80 | 18.61 | 18.80 | 62,595 | +0.13(+0.69%) |
Jan 05, 2024 | 18.67 | 18.87 | 18.64 | 18.67 | 75,474 | -0.11(-0.58%) |
Jan 04, 2024 | 18.85 | 18.85 | 18.78 | 18.78 | 84,482 | -0.17(-0.89%) |
Jan 03, 2024 | 18.82 | 19.01 | 18.75 | 18.95 | 36,766 | -0.03(-0.16%) |
Jan 02, 2024 | 18.93 | 19.06 | 18.93 | 18.98 | 158,708 | -0.10(-0.52%) |
Dec 29, 2023 | 19.27 | 19.27 | 19.06 | 19.08 | 176,576 | -0.15(-0.78%) |
Dec 28, 2023 | 19.16 | 19.38 | 19.16 | 19.23 | 154,204 | -0.09(-0.46%) |
Dec 27, 2023 | 19.20 | 19.32 | 19.19 | 19.32 | 426,890 | +0.25(+1.31%) |
Dec 26, 2023 | 19.10 | 19.10 | 19.00 | 19.07 | 332,499 | +0.07(+0.36%) |
Dec 22, 2023 | 19.12 | 19.15 | 18.97 | 19.00 | 62,867 | -0.05(-0.26%) |
Dec 21, 2023 | 19.07 | 19.11 | 18.98 | 19.05 | 545,373 | +0.07(+0.36%) |
Dec 20, 2023 | 19.06 | 19.07 | 18.98 | 18.98 | 165,558 | -0.04(-0.21%) |
Dec 19, 2023 | 18.95 | 19.11 | 18.93 | 19.02 | 199,415 | +0.08(+0.42%) |
Dec 18, 2023 | 18.94 | 18.95 | 18.91 | 18.94 | 243,466 | -0.03(-0.16%) |
Dec 15, 2023 | 18.93 | 19.01 | 18.92 | 18.97 | 155,907 | -0.06(-0.31%) |
Dec 14, 2023 | 18.84 | 19.08 | 18.84 | 19.03 | 189,655 | +0.44(+2.39%) |
Dec 13, 2023 | 18.17 | 18.60 | 18.15 | 18.59 | 80,987 | +0.44(+2.45%) |
Dec 12, 2023 | 18.11 | 18.16 | 18.08 | 18.14 | 37,932 | +0.00(+0.00%) |
Dec 11, 2023 | 18.16 | 18.16 | 18.06 | 18.14 | 125,047 | -0.09(-0.49%) |
Dec 08, 2023 | 18.14 | 18.24 | 18.10 | 18.23 | 16,348 | -0.04(-0.22%) |
Dec 07, 2023 | 18.24 | 18.37 | 18.22 | 18.27 | 101,560 | +0.00(+0.00%) |
Dec 06, 2023 | 18.29 | 18.36 | 18.25 | 18.27 | 46,203 | +0.11(+0.60%) |
Dec 05, 2023 | 18.05 | 18.23 | 18.05 | 18.16 | 590,666 | +0.12(+0.66%) |
Dec 04, 2023 | 18.26 | 18.26 | 17.98 | 18.05 | 313,979 | -0.20(-1.08%) |