Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.13 | 19.13 | 18.98 | 19.07 | 55,924 | +0.23(+1.21%) |
Feb 28, 2024 | 18.90 | 18.90 | 18.84 | 18.84 | 1,331 | -0.04(-0.22%) |
Feb 27, 2024 | 18.84 | 18.90 | 18.84 | 18.88 | 587 | +0.21(+1.11%) |
Feb 26, 2024 | 18.69 | 18.70 | 18.65 | 18.67 | 2,891 | +0.19(+1.05%) |
Feb 23, 2024 | 18.54 | 18.54 | 18.48 | 18.48 | 2,013 | +0.02(+0.12%) |
Feb 22, 2024 | 18.48 | 18.48 | 18.46 | 18.46 | 1,286 | +0.46(+2.55%) |
Feb 21, 2024 | 17.96 | 18.00 | 17.96 | 18.00 | 503 | -0.22(-1.20%) |
Feb 20, 2024 | 18.22 | 18.23 | 18.14 | 18.22 | 3,256 | -0.33(-1.80%) |
Feb 16, 2024 | 18.76 | 18.76 | 18.55 | 18.55 | 314 | -0.16(-0.84%) |
Feb 15, 2024 | 18.57 | 18.72 | 18.57 | 18.71 | 6,846 | +0.32(+1.73%) |
Feb 14, 2024 | 18.11 | 18.40 | 18.11 | 18.39 | 35,520 | +0.48(+2.68%) |
Feb 13, 2024 | 17.93 | 18.05 | 17.89 | 17.91 | 3,267 | -0.48(-2.59%) |
Feb 12, 2024 | 18.50 | 18.52 | 18.38 | 18.38 | 38,795 | +0.05(+0.26%) |
Feb 09, 2024 | 18.35 | 18.35 | 18.33 | 18.34 | 659 | +0.34(+1.87%) |
Feb 08, 2024 | 17.81 | 18.00 | 17.80 | 18.00 | 4,227 | +0.29(+1.63%) |
Feb 07, 2024 | 17.75 | 17.79 | 17.71 | 17.71 | 33,126 | +0.11(+0.62%) |
Feb 06, 2024 | 17.45 | 17.60 | 17.45 | 17.60 | 689 | +0.04(+0.22%) |
Feb 05, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 150 | -0.07(-0.38%) |
Feb 02, 2024 | 17.57 | 17.64 | 17.57 | 17.63 | 655 | +0.10(+0.56%) |
Feb 01, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 708 | +0.32(+1.89%) |
Jan 31, 2024 | 17.42 | 17.43 | 17.21 | 17.21 | 476 | -0.29(-1.66%) |
Jan 30, 2024 | 17.52 | 17.52 | 17.44 | 17.50 | 849 | -0.04(-0.25%) |
Jan 29, 2024 | 17.28 | 17.54 | 17.28 | 17.54 | 1,139 | +0.29(+1.65%) |
Jan 26, 2024 | 17.24 | 17.25 | 17.24 | 17.25 | 706 | +0.02(+0.11%) |
Jan 25, 2024 | 17.38 | 17.39 | 17.20 | 17.23 | 4,000 | +0.07(+0.39%) |
Jan 24, 2024 | 17.18 | 17.20 | 17.17 | 17.17 | 1,866 | -0.16(-0.92%) |
Jan 23, 2024 | 17.29 | 17.34 | 17.29 | 17.33 | 752 | -0.01(-0.07%) |
Jan 22, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 191 | +0.31(+1.82%) |
Jan 19, 2024 | 16.82 | 17.03 | 16.82 | 17.03 | 1,684 | +0.20(+1.20%) |
Jan 18, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 39 | +0.13(+0.79%) |
Jan 17, 2024 | 16.67 | 16.70 | 16.67 | 16.70 | 471 | -0.10(-0.57%) |
Jan 16, 2024 | 16.77 | 16.79 | 16.77 | 16.79 | 926 | -0.05(-0.32%) |
Jan 12, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | +0.07(+0.39%) |
Jan 11, 2024 | 16.77 | 16.80 | 16.59 | 16.78 | 1,365 | +0.01(+0.03%) |
Jan 10, 2024 | 16.72 | 16.78 | 16.71 | 16.78 | 719 | +0.04(+0.25%) |
Jan 09, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 78 | +0.04(+0.24%) |
Jan 08, 2024 | 16.60 | 16.69 | 16.60 | 16.69 | 1,609 | +0.36(+2.17%) |
Jan 05, 2024 | 16.38 | 16.44 | 16.34 | 16.34 | 1,941 | -0.03(-0.20%) |
Jan 04, 2024 | 16.44 | 16.44 | 16.37 | 16.37 | 869 | +0.03(+0.19%) |
Jan 03, 2024 | 16.38 | 16.38 | 16.34 | 16.34 | 535 | -0.42(-2.50%) |
Jan 02, 2024 | 16.86 | 16.90 | 16.72 | 16.76 | 1,833 | -0.28(-1.64%) |
Dec 29, 2023 | 17.11 | 17.11 | 17.04 | 17.04 | 140 | -0.19(-1.13%) |
Dec 28, 2023 | 17.26 | 17.26 | 17.23 | 17.23 | 921 | -0.05(-0.28%) |
Dec 27, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 28 | +0.02(+0.14%) |
Dec 26, 2023 | 17.25 | 17.26 | 17.25 | 17.26 | 644 | +0.18(+1.08%) |
Dec 22, 2023 | 17.08 | 17.08 | 17.07 | 17.07 | 143 | +0.14(+0.84%) |
Dec 21, 2023 | 16.91 | 16.93 | 16.80 | 16.93 | 1,339 | +0.27(+1.62%) |
Dec 20, 2023 | 16.92 | 17.04 | 16.66 | 16.66 | 1,953 | -0.31(-1.83%) |
Dec 19, 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 6 | +0.23(+1.35%) |
Dec 18, 2023 | 16.80 | 16.80 | 16.74 | 16.74 | 870 | +0.04(+0.26%) |
Dec 15, 2023 | 16.82 | 16.82 | 16.67 | 16.70 | 8,057 | -0.08(-0.45%) |
Dec 14, 2023 | 16.82 | 16.82 | 16.78 | 16.78 | 1,110 | +0.22(+1.35%) |
Dec 13, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 21 | +0.35(+2.19%) |
Dec 12, 2023 | 16.14 | 16.20 | 16.14 | 16.20 | 1,000 | +0.09(+0.53%) |
Dec 11, 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.07(+0.45%) |
Dec 08, 2023 | 16.02 | 16.04 | 16.02 | 16.04 | 2,001 | +0.12(+0.74%) |
Dec 07, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.04(+0.28%) |
Dec 06, 2023 | 16.02 | 16.02 | 15.88 | 15.88 | 1,882 | -0.14(-0.90%) |
Dec 05, 2023 | 16.04 | 16.04 | 16.02 | 16.02 | 1,122 | -0.16(-1.00%) |
Dec 04, 2023 | 16.16 | 16.19 | 16.16 | 16.19 | 365 | +0.16(+0.99%) |