Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.70 | 19.07 | 18.55 | 18.66 | 133,609 | +0.33(+1.80%) |
Feb 28, 2024 | 18.30 | 18.66 | 18.19 | 18.33 | 129,619 | -0.08(-0.43%) |
Feb 27, 2024 | 18.60 | 18.82 | 18.33 | 18.41 | 142,777 | -0.08(-0.43%) |
Feb 26, 2024 | 18.56 | 18.77 | 18.24 | 18.49 | 227,025 | -0.25(-1.32%) |
Feb 23, 2024 | 18.60 | 18.91 | 18.33 | 18.74 | 161,826 | +0.13(+0.69%) |
Feb 22, 2024 | 18.67 | 18.80 | 18.47 | 18.61 | 125,105 | -0.14(-0.74%) |
Feb 21, 2024 | 18.80 | 18.96 | 18.68 | 18.75 | 374,340 | -0.05(-0.26%) |
Feb 20, 2024 | 18.60 | 19.14 | 18.60 | 18.79 | 164,276 | +0.01(+0.05%) |
Feb 16, 2024 | 18.90 | 19.04 | 18.73 | 18.78 | 126,278 | -0.32(-1.65%) |
Feb 15, 2024 | 18.65 | 19.33 | 18.64 | 19.10 | 183,461 | +0.57(+3.09%) |
Feb 14, 2024 | 18.40 | 18.65 | 18.07 | 18.53 | 217,407 | +0.41(+2.29%) |
Feb 13, 2024 | 18.53 | 18.59 | 17.74 | 18.11 | 286,715 | -1.05(-5.46%) |
Feb 12, 2024 | 19.06 | 19.49 | 19.06 | 19.16 | 195,365 | +0.08(+0.41%) |
Feb 09, 2024 | 18.80 | 19.13 | 18.56 | 19.08 | 96,645 | +0.30(+1.57%) |
Feb 08, 2024 | 18.50 | 18.85 | 18.50 | 18.78 | 101,262 | +0.23(+1.22%) |
Feb 07, 2024 | 18.61 | 18.66 | 18.05 | 18.56 | 159,503 | -0.08(-0.42%) |
Feb 06, 2024 | 18.68 | 18.94 | 18.47 | 18.64 | 116,586 | -0.05(-0.26%) |
Feb 05, 2024 | 18.84 | 19.16 | 18.63 | 18.69 | 134,178 | -0.40(-2.12%) |
Feb 02, 2024 | 19.01 | 19.36 | 18.94 | 19.09 | 275,398 | -0.34(-1.73%) |
Feb 01, 2024 | 19.48 | 19.72 | 18.56 | 19.43 | 274,366 | +0.42(+2.23%) |
Jan 31, 2024 | 19.90 | 21.69 | 18.99 | 19.00 | 286,109 | -0.54(-2.78%) |
Jan 30, 2024 | 19.53 | 19.60 | 19.36 | 19.54 | 244,036 | +0.00(+0.00%) |
Jan 29, 2024 | 19.39 | 19.67 | 19.29 | 19.54 | 108,400 | +0.21(+1.07%) |
Jan 26, 2024 | 19.46 | 19.55 | 19.32 | 19.34 | 70,953 | +0.03(+0.15%) |
Jan 25, 2024 | 19.51 | 19.63 | 19.06 | 19.31 | 141,691 | +0.02(+0.10%) |
Jan 24, 2024 | 19.40 | 19.48 | 19.17 | 19.29 | 105,685 | +0.04(+0.20%) |
Jan 23, 2024 | 19.74 | 19.79 | 19.22 | 19.25 | 141,226 | -0.25(-1.26%) |
Jan 22, 2024 | 18.98 | 19.52 | 18.91 | 19.49 | 133,986 | +0.75(+4.00%) |
Jan 19, 2024 | 18.80 | 18.80 | 18.41 | 18.75 | 112,956 | +0.09(+0.48%) |
Jan 18, 2024 | 18.77 | 18.79 | 18.57 | 18.66 | 143,904 | +0.01(+0.05%) |
Jan 17, 2024 | 18.27 | 18.69 | 18.27 | 18.65 | 132,888 | +0.10(+0.53%) |
Jan 16, 2024 | 18.53 | 18.81 | 18.48 | 18.55 | 172,914 | -0.29(-1.52%) |
Jan 12, 2024 | 19.03 | 19.18 | 18.61 | 18.83 | 107,859 | -0.02(-0.10%) |
Jan 11, 2024 | 18.67 | 18.98 | 18.45 | 18.85 | 219,051 | +0.01(+0.05%) |
Jan 10, 2024 | 18.60 | 18.85 | 18.51 | 18.84 | 101,485 | +0.12(+0.63%) |
Jan 09, 2024 | 18.72 | 18.83 | 18.51 | 18.73 | 91,221 | -0.22(-1.15%) |
Jan 08, 2024 | 18.92 | 19.08 | 18.79 | 18.94 | 83,147 | +0.02(+0.10%) |
Jan 05, 2024 | 18.85 | 19.10 | 18.78 | 18.92 | 187,146 | -0.03(-0.16%) |
Jan 04, 2024 | 18.92 | 19.08 | 18.87 | 18.95 | 115,848 | +0.03(+0.16%) |
Jan 03, 2024 | 19.40 | 19.46 | 18.88 | 18.92 | 147,309 | -0.55(-2.84%) |
Jan 02, 2024 | 19.18 | 19.81 | 19.18 | 19.48 | 129,820 | +0.07(+0.36%) |
Dec 29, 2023 | 19.73 | 19.73 | 19.39 | 19.41 | 72,968 | -0.33(-1.65%) |
Dec 28, 2023 | 19.86 | 19.90 | 19.63 | 19.73 | 86,621 | -0.14(-0.70%) |
Dec 27, 2023 | 19.95 | 19.98 | 19.77 | 19.87 | 93,298 | -0.06(-0.30%) |
Dec 26, 2023 | 19.71 | 20.03 | 19.62 | 19.93 | 109,477 | +0.32(+1.61%) |
Dec 22, 2023 | 19.60 | 19.76 | 19.41 | 19.61 | 95,114 | +0.16(+0.81%) |
Dec 21, 2023 | 19.40 | 19.48 | 19.21 | 19.46 | 175,624 | +0.29(+1.49%) |
Dec 20, 2023 | 19.41 | 19.90 | 19.14 | 19.17 | 263,755 | -0.31(-1.57%) |
Dec 19, 2023 | 19.21 | 19.68 | 19.13 | 19.48 | 224,549 | +0.35(+1.80%) |
Dec 18, 2023 | 19.33 | 19.35 | 18.91 | 19.13 | 228,106 | -0.11(-0.56%) |
Dec 15, 2023 | 19.58 | 19.61 | 19.02 | 19.24 | 891,359 | -0.17(-0.86%) |
Dec 14, 2023 | 19.48 | 19.87 | 19.22 | 19.41 | 387,993 | +0.42(+2.23%) |
Dec 13, 2023 | 18.51 | 19.37 | 18.18 | 18.98 | 569,307 | +0.46(+2.50%) |
Dec 12, 2023 | 18.63 | 18.70 | 18.45 | 18.52 | 200,078 | -0.17(-0.90%) |
Dec 11, 2023 | 18.76 | 18.80 | 18.47 | 18.69 | 205,339 | -0.13(-0.68%) |
Dec 08, 2023 | 18.73 | 18.91 | 18.71 | 18.81 | 82,471 | +0.18(+0.95%) |
Dec 07, 2023 | 18.29 | 18.66 | 18.19 | 18.64 | 195,104 | +0.46(+2.55%) |
Dec 06, 2023 | 18.18 | 18.68 | 18.10 | 18.17 | 172,261 | +0.09(+0.49%) |
Dec 05, 2023 | 18.21 | 18.26 | 18.04 | 18.08 | 262,640 | -0.25(-1.34%) |
Dec 04, 2023 | 18.01 | 18.46 | 18.01 | 18.33 | 197,011 | +0.21(+1.14%) |