Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.34 | 18.38 | 18.31 | 18.32 | 44,313 | -0.03(-0.16%) |
Feb 28, 2024 | 18.33 | 18.45 | 18.23 | 18.35 | 97,633 | +0.02(+0.11%) |
Feb 27, 2024 | 18.32 | 18.34 | 18.27 | 18.33 | 31,788 | +0.05(+0.26%) |
Feb 26, 2024 | 18.37 | 18.39 | 18.28 | 18.28 | 52,924 | -0.02(-0.11%) |
Feb 23, 2024 | 18.28 | 18.35 | 18.26 | 18.30 | 34,863 | -0.04(-0.19%) |
Feb 22, 2024 | 18.44 | 18.83 | 18.25 | 18.33 | 60,204 | +0.10(+0.52%) |
Feb 21, 2024 | 18.28 | 18.29 | 18.18 | 18.24 | 33,092 | -0.04(-0.22%) |
Feb 20, 2024 | 18.16 | 18.30 | 18.16 | 18.28 | 53,388 | +0.10(+0.53%) |
Feb 16, 2024 | 18.16 | 18.22 | 18.14 | 18.18 | 12,986 | -0.09(-0.49%) |
Feb 15, 2024 | 18.29 | 18.31 | 18.22 | 18.27 | 25,720 | +0.00(+0.01%) |
Feb 14, 2024 | 18.25 | 18.32 | 18.23 | 18.27 | 36,337 | +0.14(+0.75%) |
Feb 13, 2024 | 18.17 | 18.23 | 18.13 | 18.13 | 23,642 | -0.17(-0.95%) |
Feb 12, 2024 | 18.27 | 18.39 | 18.27 | 18.31 | 45,912 | -0.04(-0.20%) |
Feb 09, 2024 | 18.22 | 18.35 | 18.22 | 18.34 | 40,148 | +0.11(+0.62%) |
Feb 08, 2024 | 18.22 | 18.31 | 18.22 | 18.23 | 38,569 | -0.05(-0.26%) |
Feb 07, 2024 | 18.28 | 18.29 | 18.18 | 18.28 | 48,176 | +0.02(+0.11%) |
Feb 06, 2024 | 18.17 | 18.32 | 18.17 | 18.26 | 18,659 | +0.06(+0.32%) |
Feb 05, 2024 | 18.19 | 18.23 | 18.13 | 18.20 | 63,655 | -0.07(-0.41%) |
Feb 02, 2024 | 18.26 | 18.28 | 18.20 | 18.28 | 17,435 | -0.05(-0.25%) |
Feb 01, 2024 | 18.34 | 18.37 | 18.29 | 18.32 | 40,404 | +0.07(+0.39%) |
Jan 31, 2024 | 18.34 | 18.34 | 18.22 | 18.25 | 19,930 | +0.04(+0.21%) |
Jan 30, 2024 | 18.16 | 18.27 | 18.16 | 18.21 | 34,584 | -0.04(-0.21%) |
Jan 29, 2024 | 18.20 | 18.34 | 18.19 | 18.25 | 34,052 | +0.02(+0.11%) |
Jan 26, 2024 | 18.18 | 18.23 | 18.18 | 18.23 | 24,466 | +0.01(+0.03%) |
Jan 25, 2024 | 18.24 | 18.30 | 18.19 | 18.23 | 23,562 | +0.13(+0.71%) |
Jan 24, 2024 | 18.19 | 18.21 | 18.10 | 18.10 | 10,195 | -0.09(-0.48%) |
Jan 23, 2024 | 18.32 | 18.32 | 18.09 | 18.18 | 62,790 | +0.02(+0.13%) |
Jan 22, 2024 | 18.20 | 18.22 | 18.12 | 18.16 | 31,833 | -0.02(-0.12%) |
Jan 19, 2024 | 18.06 | 18.18 | 18.03 | 18.18 | 10,287 | +0.10(+0.57%) |
Jan 18, 2024 | 18.07 | 18.14 | 18.00 | 18.08 | 18,595 | +0.00(+0.00%) |
Jan 17, 2024 | 18.02 | 18.11 | 17.98 | 18.08 | 120,051 | -0.03(-0.16%) |
Jan 16, 2024 | 18.13 | 18.17 | 18.05 | 18.11 | 28,942 | -0.09(-0.48%) |
Jan 12, 2024 | 18.15 | 18.19 | 18.15 | 18.19 | 16,372 | -0.01(-0.05%) |
Jan 11, 2024 | 18.26 | 18.26 | 18.09 | 18.20 | 13,674 | +0.06(+0.33%) |
Jan 10, 2024 | 18.16 | 18.24 | 18.08 | 18.14 | 21,662 | -0.01(-0.07%) |
Jan 09, 2024 | 18.03 | 18.16 | 17.97 | 18.16 | 8,930 | -0.04(-0.21%) |
Jan 08, 2024 | 18.10 | 18.23 | 18.00 | 18.19 | 56,902 | +0.19(+1.06%) |
Jan 05, 2024 | 18.02 | 18.15 | 17.99 | 18.00 | 14,091 | -0.03(-0.18%) |
Jan 04, 2024 | 18.01 | 18.12 | 17.92 | 18.04 | 28,979 | -0.03(-0.19%) |
Jan 03, 2024 | 18.17 | 18.17 | 17.95 | 18.07 | 33,935 | -0.05(-0.26%) |
Jan 02, 2024 | 18.13 | 18.19 | 18.05 | 18.12 | 97,106 | +0.01(+0.05%) |
Dec 29, 2023 | 18.07 | 18.27 | 18.07 | 18.11 | 30,895 | -0.06(-0.34%) |
Dec 28, 2023 | 18.27 | 18.27 | 18.10 | 18.17 | 26,398 | -0.06(-0.35%) |
Dec 27, 2023 | 18.28 | 18.28 | 18.08 | 18.23 | 19,632 | +0.06(+0.32%) |
Dec 26, 2023 | 18.22 | 18.23 | 18.11 | 18.17 | 19,146 | +0.03(+0.16%) |
Dec 22, 2023 | 18.12 | 18.18 | 18.06 | 18.15 | 72,572 | -0.05(-0.26%) |
Dec 21, 2023 | 18.07 | 18.26 | 18.04 | 18.19 | 49,189 | +0.08(+0.45%) |
Dec 20, 2023 | 18.27 | 18.80 | 17.99 | 18.11 | 34,802 | -0.01(-0.05%) |
Dec 19, 2023 | 18.02 | 18.14 | 17.94 | 18.12 | 33,599 | +0.18(+1.01%) |
Dec 18, 2023 | 18.06 | 18.06 | 17.92 | 17.94 | 14,489 | -0.08(-0.45%) |
Dec 15, 2023 | 18.07 | 18.13 | 17.92 | 18.02 | 94,493 | -0.01(-0.08%) |
Dec 14, 2023 | 18.21 | 18.36 | 17.81 | 18.04 | 96,804 | +0.06(+0.32%) |
Dec 13, 2023 | 17.85 | 18.02 | 17.70 | 17.98 | 20,578 | +0.19(+1.07%) |
Dec 12, 2023 | 17.77 | 17.80 | 17.62 | 17.79 | 38,965 | +0.08(+0.47%) |
Dec 11, 2023 | 17.62 | 17.75 | 17.62 | 17.71 | 22,080 | +0.05(+0.29%) |
Dec 08, 2023 | 17.58 | 17.73 | 17.58 | 17.65 | 28,957 | -0.07(-0.38%) |
Dec 07, 2023 | 17.79 | 17.79 | 17.68 | 17.72 | 36,761 | +0.03(+0.19%) |
Dec 06, 2023 | 17.79 | 17.79 | 17.64 | 17.69 | 24,469 | -0.03(-0.19%) |
Dec 05, 2023 | 18.45 | 18.45 | 17.59 | 17.72 | 290,996 | +0.06(+0.32%) |
Dec 04, 2023 | 17.71 | 17.75 | 17.56 | 17.66 | 119,960 | -0.05(-0.30%) |