Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.55 | 18.57 | 18.47 | 18.50 | 56,457 | -0.03(-0.16%) |
Feb 28, 2024 | 18.52 | 18.56 | 18.45 | 18.53 | 44,034 | +0.06(+0.32%) |
Feb 27, 2024 | 18.51 | 18.59 | 18.46 | 18.47 | 223,069 | -0.04(-0.21%) |
Feb 26, 2024 | 18.58 | 18.62 | 18.49 | 18.51 | 74,078 | -0.04(-0.21%) |
Feb 23, 2024 | 18.59 | 18.68 | 18.49 | 18.55 | 120,028 | +0.00(+0.00%) |
Feb 22, 2024 | 18.48 | 18.60 | 18.42 | 18.55 | 797,359 | +0.14(+0.74%) |
Feb 21, 2024 | 18.38 | 18.47 | 18.38 | 18.41 | 50,927 | +0.01(+0.05%) |
Feb 20, 2024 | 18.37 | 18.51 | 18.37 | 18.40 | 29,358 | +0.00(+0.00%) |
Feb 16, 2024 | 18.44 | 18.51 | 18.23 | 18.40 | 31,979 | -0.04(-0.21%) |
Feb 15, 2024 | 18.41 | 18.47 | 18.35 | 18.44 | 40,321 | +0.03(+0.16%) |
Feb 14, 2024 | 18.38 | 18.41 | 18.32 | 18.41 | 30,355 | +0.07(+0.37%) |
Feb 13, 2024 | 18.34 | 18.41 | 18.31 | 18.35 | 41,849 | -0.06(-0.32%) |
Feb 12, 2024 | 18.39 | 18.49 | 18.33 | 18.40 | 17,182 | +0.01(+0.05%) |
Feb 09, 2024 | 18.36 | 18.43 | 18.25 | 18.39 | 49,176 | +0.00(+0.00%) |
Feb 08, 2024 | 18.33 | 18.43 | 18.29 | 18.39 | 37,417 | +0.01(+0.05%) |
Feb 07, 2024 | 18.40 | 18.43 | 18.31 | 18.38 | 348,814 | +0.04(+0.21%) |
Feb 06, 2024 | 18.30 | 18.43 | 18.24 | 18.35 | 100,732 | +0.06(+0.32%) |
Feb 05, 2024 | 18.28 | 18.39 | 18.26 | 18.29 | 178,325 | -0.03(-0.16%) |
Feb 02, 2024 | 18.30 | 18.39 | 18.27 | 18.32 | 149,498 | -0.04(-0.21%) |
Feb 01, 2024 | 18.36 | 18.43 | 18.27 | 18.36 | 154,705 | +0.01(+0.05%) |
Jan 31, 2024 | 18.25 | 18.39 | 18.25 | 18.35 | 91,533 | -0.01(-0.05%) |
Jan 30, 2024 | 18.33 | 18.38 | 18.27 | 18.36 | 85,610 | +0.07(+0.37%) |
Jan 29, 2024 | 18.30 | 18.37 | 18.24 | 18.29 | 118,620 | +0.05(+0.27%) |
Jan 26, 2024 | 18.22 | 18.28 | 18.15 | 18.24 | 53,866 | +0.02(+0.11%) |
Jan 25, 2024 | 18.26 | 18.26 | 18.12 | 18.22 | 20,738 | +0.07(+0.38%) |
Jan 24, 2024 | 18.17 | 18.21 | 18.10 | 18.15 | 64,493 | +0.03(+0.16%) |
Jan 23, 2024 | 18.22 | 18.22 | 18.11 | 18.12 | 40,258 | -0.09(-0.48%) |
Jan 22, 2024 | 18.15 | 18.21 | 18.08 | 18.21 | 50,504 | +0.07(+0.38%) |
Jan 19, 2024 | 18.20 | 18.20 | 18.07 | 18.14 | 178,967 | +0.08(+0.43%) |
Jan 18, 2024 | 18.08 | 18.14 | 17.83 | 18.06 | 237,426 | -0.01(-0.05%) |
Jan 17, 2024 | 18.09 | 18.24 | 18.02 | 18.07 | 138,375 | -0.06(-0.32%) |
Jan 16, 2024 | 18.18 | 18.30 | 18.06 | 18.13 | 101,636 | -0.11(-0.59%) |
Jan 12, 2024 | 18.21 | 18.28 | 18.14 | 18.24 | 71,954 | +0.03(+0.16%) |
Jan 11, 2024 | 18.14 | 18.24 | 18.09 | 18.21 | 165,349 | +0.11(+0.59%) |
Jan 10, 2024 | 18.05 | 18.19 | 17.99 | 18.10 | 155,176 | +0.08(+0.43%) |
Jan 09, 2024 | 18.02 | 18.15 | 18.02 | 18.02 | 73,653 | -0.03(-0.16%) |
Jan 08, 2024 | 18.10 | 18.14 | 18.02 | 18.05 | 44,703 | +0.03(+0.16%) |
Jan 05, 2024 | 18.04 | 18.13 | 18.02 | 18.02 | 36,773 | -0.07(-0.38%) |
Jan 04, 2024 | 18.06 | 18.15 | 18.02 | 18.09 | 75,041 | +0.09(+0.49%) |
Jan 03, 2024 | 17.96 | 18.14 | 17.93 | 18.01 | 33,836 | +0.02(+0.11%) |
Jan 02, 2024 | 17.96 | 18.15 | 17.96 | 17.99 | 71,145 | -0.05(-0.27%) |
Dec 29, 2023 | 18.02 | 18.24 | 18.02 | 18.03 | 322,112 | -0.03(-0.16%) |
Dec 28, 2023 | 18.04 | 18.21 | 18.02 | 18.06 | 80,845 | +0.00(+0.00%) |
Dec 27, 2023 | 18.09 | 18.11 | 18.02 | 18.06 | 38,859 | -0.00(-0.02%) |
Dec 26, 2023 | 18.03 | 18.10 | 17.94 | 18.07 | 62,701 | +0.08(+0.43%) |
Dec 22, 2023 | 17.98 | 18.11 | 17.93 | 17.99 | 15,512 | -0.04(-0.21%) |
Dec 21, 2023 | 17.96 | 18.03 | 17.92 | 18.03 | 52,646 | +0.02(+0.11%) |
Dec 20, 2023 | 17.92 | 18.10 | 17.90 | 18.01 | 84,449 | +0.10(+0.54%) |
Dec 19, 2023 | 17.96 | 18.07 | 17.90 | 17.91 | 40,214 | +0.01(+0.05%) |
Dec 18, 2023 | 17.89 | 18.02 | 17.84 | 17.90 | 45,571 | +0.02(+0.11%) |
Dec 15, 2023 | 17.87 | 18.02 | 17.84 | 17.88 | 26,494 | -0.05(-0.27%) |
Dec 14, 2023 | 17.81 | 18.01 | 17.81 | 17.93 | 73,665 | +0.06(+0.33%) |
Dec 13, 2023 | 17.66 | 17.87 | 17.66 | 17.87 | 62,124 | +0.22(+1.26%) |
Dec 12, 2023 | 17.63 | 17.72 | 17.62 | 17.65 | 70,340 | -0.03(-0.16%) |
Dec 11, 2023 | 17.62 | 17.70 | 17.61 | 17.68 | 37,362 | -0.01(-0.05%) |
Dec 08, 2023 | 17.65 | 17.72 | 17.58 | 17.69 | 45,229 | +0.02(+0.11%) |
Dec 07, 2023 | 17.67 | 17.72 | 17.61 | 17.67 | 55,870 | -0.03(-0.16%) |
Dec 06, 2023 | 17.68 | 17.72 | 17.44 | 17.70 | 28,874 | +0.07(+0.38%) |
Dec 05, 2023 | 17.57 | 17.72 | 17.55 | 17.63 | 49,443 | -0.02(-0.11%) |
Dec 04, 2023 | 17.55 | 17.66 | 17.54 | 17.65 | 87,699 | -0.07(-0.38%) |