Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.15 | 18.24 | 18.15 | 18.24 | 33,809 | +0.10(+0.53%) |
Feb 28, 2024 | 18.17 | 18.22 | 18.10 | 18.15 | 50,931 | -0.06(-0.32%) |
Feb 27, 2024 | 18.14 | 18.21 | 18.12 | 18.20 | 33,161 | +0.14(+0.80%) |
Feb 26, 2024 | 18.05 | 18.10 | 18.00 | 18.06 | 52,463 | +0.04(+0.21%) |
Feb 23, 2024 | 18.06 | 18.14 | 18.00 | 18.02 | 51,535 | -0.04(-0.21%) |
Feb 22, 2024 | 18.05 | 18.14 | 18.01 | 18.06 | 42,173 | +0.07(+0.37%) |
Feb 21, 2024 | 17.92 | 18.04 | 17.92 | 17.99 | 42,811 | +0.08(+0.46%) |
Feb 20, 2024 | 17.91 | 17.94 | 17.89 | 17.91 | 71,328 | +0.01(+0.08%) |
Feb 16, 2024 | 17.96 | 17.96 | 17.89 | 17.90 | 97,305 | +0.02(+0.11%) |
Feb 15, 2024 | 17.87 | 17.89 | 17.85 | 17.88 | 53,715 | +0.07(+0.38%) |
Feb 14, 2024 | 17.79 | 17.89 | 17.75 | 17.81 | 59,626 | +0.04(+0.21%) |
Feb 13, 2024 | 17.79 | 17.82 | 17.75 | 17.77 | 69,692 | -0.04(-0.22%) |
Feb 12, 2024 | 17.90 | 17.98 | 17.81 | 17.81 | 58,376 | -0.02(-0.11%) |
Feb 09, 2024 | 17.93 | 17.93 | 17.79 | 17.83 | 58,654 | +0.00(+0.00%) |
Feb 08, 2024 | 17.84 | 17.90 | 17.83 | 17.83 | 33,565 | -0.03(-0.16%) |
Feb 07, 2024 | 17.91 | 17.95 | 17.86 | 17.86 | 40,523 | -0.05(-0.27%) |
Feb 06, 2024 | 17.96 | 17.99 | 17.84 | 17.91 | 54,003 | +0.04(+0.21%) |
Feb 05, 2024 | 17.84 | 17.95 | 17.76 | 17.87 | 104,639 | +0.01(+0.05%) |
Feb 02, 2024 | 17.91 | 17.93 | 17.84 | 17.86 | 65,910 | -0.08(-0.43%) |
Feb 01, 2024 | 18.00 | 18.00 | 17.89 | 17.94 | 46,488 | +0.03(+0.16%) |
Jan 31, 2024 | 17.97 | 17.99 | 17.90 | 17.91 | 126,334 | -0.07(-0.37%) |
Jan 30, 2024 | 18.04 | 18.17 | 17.95 | 17.98 | 89,583 | -0.11(-0.58%) |
Jan 29, 2024 | 18.00 | 18.08 | 17.97 | 18.08 | 41,013 | +0.10(+0.53%) |
Jan 26, 2024 | 17.82 | 17.99 | 17.82 | 17.98 | 78,393 | +0.16(+0.91%) |
Jan 25, 2024 | 17.88 | 17.96 | 17.77 | 17.82 | 75,459 | +0.01(+0.05%) |
Jan 24, 2024 | 17.81 | 17.89 | 17.80 | 17.81 | 36,135 | +0.01(+0.05%) |
Jan 23, 2024 | 17.78 | 17.95 | 17.75 | 17.80 | 31,354 | +0.06(+0.32%) |
Jan 22, 2024 | 17.77 | 17.82 | 17.68 | 17.75 | 54,557 | +0.10(+0.54%) |
Jan 19, 2024 | 17.58 | 17.65 | 17.55 | 17.65 | 53,796 | +0.13(+0.77%) |
Jan 18, 2024 | 17.54 | 17.54 | 17.48 | 17.52 | 51,110 | +0.01(+0.05%) |
Jan 17, 2024 | 17.47 | 17.55 | 17.47 | 17.51 | 57,873 | +0.02(+0.11%) |
Jan 16, 2024 | 17.58 | 17.60 | 17.49 | 17.49 | 44,432 | -0.11(-0.65%) |
Jan 12, 2024 | 17.58 | 17.65 | 17.56 | 17.60 | 22,078 | +0.02(+0.11%) |
Jan 11, 2024 | 17.58 | 17.62 | 17.56 | 17.58 | 37,295 | -0.00(-0.01%) |
Jan 10, 2024 | 17.60 | 17.67 | 17.55 | 17.58 | 39,821 | +0.07(+0.38%) |
Jan 09, 2024 | 17.51 | 17.59 | 17.51 | 17.52 | 32,982 | -0.03(-0.16%) |
Jan 08, 2024 | 17.43 | 17.58 | 17.43 | 17.55 | 37,967 | +0.11(+0.66%) |
Jan 05, 2024 | 17.45 | 17.51 | 17.42 | 17.43 | 35,012 | -0.02(-0.11%) |
Jan 04, 2024 | 17.41 | 17.45 | 17.41 | 17.45 | 37,776 | -0.01(-0.05%) |
Jan 03, 2024 | 17.49 | 17.52 | 17.38 | 17.46 | 60,067 | -0.01(-0.05%) |
Jan 02, 2024 | 17.38 | 17.51 | 17.38 | 17.47 | 66,535 | +0.08(+0.44%) |
Dec 29, 2023 | 17.52 | 17.53 | 17.39 | 17.39 | 79,262 | -0.08(-0.44%) |
Dec 28, 2023 | 17.36 | 17.48 | 17.36 | 17.47 | 78,904 | +0.08(+0.47%) |
Dec 27, 2023 | 17.35 | 17.50 | 17.35 | 17.39 | 138,588 | +0.03(+0.19%) |
Dec 26, 2023 | 17.32 | 17.38 | 17.32 | 17.36 | 101,022 | +0.02(+0.11%) |
Dec 22, 2023 | 17.32 | 17.38 | 17.32 | 17.34 | 41,947 | -0.01(-0.05%) |
Dec 21, 2023 | 17.36 | 17.40 | 17.25 | 17.35 | 110,030 | +0.05(+0.27%) |
Dec 20, 2023 | 17.30 | 17.38 | 17.27 | 17.30 | 128,688 | +0.03(+0.17%) |
Dec 19, 2023 | 17.34 | 17.37 | 17.20 | 17.27 | 126,123 | +0.02(+0.11%) |
Dec 18, 2023 | 17.19 | 17.32 | 17.18 | 17.25 | 77,767 | +0.05(+0.28%) |
Dec 15, 2023 | 17.40 | 17.47 | 17.19 | 17.20 | 81,815 | -0.16(-0.93%) |
Dec 14, 2023 | 17.02 | 17.55 | 17.02 | 17.37 | 140,935 | +0.42(+2.46%) |
Dec 13, 2023 | 16.85 | 17.08 | 16.85 | 16.95 | 148,035 | +0.04(+0.22%) |
Dec 12, 2023 | 16.88 | 16.94 | 16.85 | 16.91 | 96,214 | +0.03(+0.17%) |
Dec 11, 2023 | 16.88 | 16.91 | 16.81 | 16.88 | 89,480 | +0.00(+0.00%) |
Dec 08, 2023 | 16.84 | 16.96 | 16.84 | 16.88 | 65,707 | -0.01(-0.06%) |
Dec 07, 2023 | 16.89 | 16.99 | 16.84 | 16.89 | 83,519 | +0.02(+0.11%) |
Dec 06, 2023 | 16.84 | 16.98 | 16.84 | 16.87 | 81,379 | +0.03(+0.17%) |
Dec 05, 2023 | 16.74 | 16.89 | 16.74 | 16.84 | 54,381 | +0.11(+0.68%) |
Dec 04, 2023 | 16.72 | 16.84 | 16.72 | 16.73 | 78,802 | -0.08(-0.45%) |