Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.86 | 18.88 | 18.85 | 18.86 | 10,447 | +0.07(+0.40%) |
Feb 28, 2024 | 18.77 | 18.85 | 18.76 | 18.78 | 12,302 | -0.01(-0.03%) |
Feb 27, 2024 | 18.82 | 18.84 | 18.74 | 18.79 | 24,701 | +0.02(+0.13%) |
Feb 26, 2024 | 18.73 | 18.78 | 18.71 | 18.77 | 17,760 | -0.01(-0.08%) |
Feb 23, 2024 | 18.76 | 18.88 | 18.73 | 18.78 | 12,248 | +0.01(+0.05%) |
Feb 22, 2024 | 18.73 | 18.81 | 18.60 | 18.77 | 52,423 | +0.10(+0.54%) |
Feb 21, 2024 | 18.74 | 18.78 | 18.67 | 18.67 | 6,803 | -0.09(-0.48%) |
Feb 20, 2024 | 18.67 | 18.78 | 18.67 | 18.76 | 17,417 | +0.13(+0.70%) |
Feb 16, 2024 | 18.61 | 18.69 | 18.54 | 18.63 | 15,042 | +0.13(+0.70%) |
Feb 15, 2024 | 18.49 | 18.59 | 18.49 | 18.50 | 7,955 | +0.09(+0.49%) |
Feb 14, 2024 | 18.47 | 18.49 | 18.37 | 18.41 | 7,976 | +0.00(+0.00%) |
Feb 13, 2024 | 18.61 | 18.61 | 18.41 | 18.41 | 16,408 | -0.20(-1.07%) |
Feb 12, 2024 | 18.65 | 18.69 | 18.47 | 18.61 | 60,044 | -0.06(-0.32%) |
Feb 09, 2024 | 18.68 | 18.73 | 18.66 | 18.67 | 20,909 | -0.08(-0.44%) |
Feb 08, 2024 | 18.72 | 18.76 | 18.69 | 18.75 | 12,831 | +0.03(+0.14%) |
Feb 07, 2024 | 18.85 | 18.85 | 18.73 | 18.73 | 16,154 | -0.05(-0.24%) |
Feb 06, 2024 | 18.72 | 18.80 | 18.71 | 18.77 | 14,307 | +0.13(+0.70%) |
Feb 05, 2024 | 18.64 | 18.76 | 18.64 | 18.64 | 50,469 | -0.07(-0.37%) |
Feb 02, 2024 | 18.73 | 18.81 | 18.69 | 18.71 | 20,961 | -0.14(-0.74%) |
Feb 01, 2024 | 19.25 | 19.25 | 18.80 | 18.85 | 5,976 | -0.06(-0.32%) |
Jan 31, 2024 | 19.06 | 19.06 | 18.86 | 18.91 | 15,078 | +0.06(+0.32%) |
Jan 30, 2024 | 18.93 | 18.93 | 18.79 | 18.85 | 22,352 | +0.02(+0.11%) |
Jan 29, 2024 | 18.97 | 18.97 | 18.77 | 18.83 | 27,091 | +0.06(+0.32%) |
Jan 26, 2024 | 18.70 | 18.81 | 18.69 | 18.77 | 11,849 | +0.01(+0.05%) |
Jan 25, 2024 | 18.89 | 18.89 | 18.66 | 18.76 | 20,334 | +0.12(+0.64%) |
Jan 24, 2024 | 18.94 | 18.94 | 18.63 | 18.64 | 16,076 | -0.23(-1.22%) |
Jan 23, 2024 | 18.90 | 18.90 | 18.77 | 18.87 | 18,178 | +0.07(+0.37%) |
Jan 22, 2024 | 18.81 | 18.86 | 18.70 | 18.80 | 35,727 | -0.06(-0.32%) |
Jan 19, 2024 | 18.85 | 18.87 | 18.73 | 18.86 | 36,592 | +0.07(+0.37%) |
Jan 18, 2024 | 18.62 | 18.79 | 18.62 | 18.79 | 18,480 | +0.14(+0.75%) |
Jan 17, 2024 | 18.66 | 18.74 | 18.55 | 18.65 | 22,393 | -0.20(-1.06%) |
Jan 16, 2024 | 19.02 | 19.02 | 18.74 | 18.85 | 26,279 | -0.13(-0.68%) |
Jan 12, 2024 | 18.98 | 19.08 | 18.91 | 18.98 | 6,828 | +0.16(+0.85%) |
Jan 11, 2024 | 18.79 | 18.82 | 18.69 | 18.82 | 11,750 | +0.05(+0.27%) |
Jan 10, 2024 | 18.70 | 18.81 | 18.68 | 18.77 | 32,120 | -0.07(-0.37%) |
Jan 09, 2024 | 18.82 | 18.87 | 18.76 | 18.84 | 10,965 | +0.02(+0.11%) |
Jan 08, 2024 | 18.78 | 18.88 | 18.78 | 18.82 | 11,993 | -0.13(-0.69%) |
Jan 05, 2024 | 18.96 | 19.08 | 18.86 | 18.95 | 23,489 | +0.01(+0.05%) |
Jan 04, 2024 | 18.92 | 18.99 | 18.89 | 18.94 | 17,619 | -0.04(-0.18%) |
Jan 03, 2024 | 18.92 | 19.00 | 18.79 | 18.98 | 42,121 | -0.19(-0.99%) |
Jan 02, 2024 | 19.20 | 19.31 | 19.12 | 19.16 | 30,444 | -0.05(-0.29%) |
Dec 29, 2023 | 19.14 | 19.33 | 19.11 | 19.22 | 27,410 | -0.04(-0.21%) |
Dec 28, 2023 | 19.19 | 19.26 | 19.12 | 19.26 | 50,705 | +0.05(+0.26%) |
Dec 27, 2023 | 19.37 | 19.51 | 19.15 | 19.21 | 17,265 | +0.10(+0.52%) |
Dec 26, 2023 | 19.08 | 19.19 | 19.02 | 19.11 | 7,775 | +0.00(+0.00%) |
Dec 22, 2023 | 19.26 | 19.26 | 19.01 | 19.11 | 12,672 | +0.07(+0.37%) |
Dec 21, 2023 | 18.89 | 19.06 | 18.89 | 19.04 | 23,461 | +0.10(+0.53%) |
Dec 20, 2023 | 19.17 | 19.17 | 18.84 | 18.94 | 20,961 | -0.11(-0.58%) |
Dec 19, 2023 | 18.91 | 19.05 | 18.91 | 19.05 | 9,090 | +0.14(+0.74%) |
Dec 18, 2023 | 18.82 | 18.91 | 18.79 | 18.91 | 18,050 | +0.11(+0.56%) |
Dec 15, 2023 | 18.95 | 18.97 | 18.70 | 18.80 | 17,622 | -0.16(-0.85%) |
Dec 14, 2023 | 18.96 | 19.00 | 18.86 | 18.96 | 51,765 | +0.09(+0.50%) |
Dec 13, 2023 | 18.50 | 18.87 | 18.45 | 18.87 | 12,979 | +0.44(+2.39%) |
Dec 12, 2023 | 18.42 | 18.50 | 18.41 | 18.43 | 12,927 | +0.03(+0.16%) |
Dec 11, 2023 | 18.53 | 18.54 | 18.35 | 18.40 | 32,697 | -0.28(-1.50%) |
Dec 08, 2023 | 18.69 | 18.70 | 18.58 | 18.68 | 21,983 | -0.09(-0.48%) |
Dec 07, 2023 | 18.91 | 18.91 | 18.73 | 18.77 | 29,226 | -0.07(-0.40%) |
Dec 06, 2023 | 18.88 | 18.88 | 18.76 | 18.84 | 61,634 | +0.05(+0.29%) |
Dec 05, 2023 | 18.84 | 18.84 | 18.70 | 18.79 | 38,442 | -0.02(-0.08%) |
Dec 04, 2023 | 18.95 | 18.97 | 18.73 | 18.80 | 21,826 | -0.25(-1.29%) |