Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.23 | 17.34 | 17.03 | 17.09 | 40,572 | +0.53(+3.20%) |
Feb 28, 2024 | 16.80 | 16.81 | 16.55 | 16.56 | 32,588 | -0.28(-1.66%) |
Feb 27, 2024 | 16.60 | 17.03 | 16.56 | 16.84 | 107,228 | +0.29(+1.75%) |
Feb 26, 2024 | 17.00 | 17.00 | 16.52 | 16.55 | 43,370 | -0.75(-4.34%) |
Feb 23, 2024 | 17.20 | 17.36 | 17.18 | 17.30 | 21,691 | +0.02(+0.12%) |
Feb 22, 2024 | 17.25 | 17.45 | 17.25 | 17.28 | 20,981 | +0.03(+0.17%) |
Feb 21, 2024 | 17.26 | 17.36 | 17.21 | 17.25 | 40,685 | -0.20(-1.15%) |
Feb 20, 2024 | 17.75 | 17.78 | 17.35 | 17.45 | 84,198 | +0.10(+0.58%) |
Feb 16, 2024 | 17.25 | 17.45 | 17.14 | 17.35 | 105,274 | -0.05(-0.29%) |
Feb 15, 2024 | 17.33 | 17.50 | 17.31 | 17.40 | 48,417 | +0.20(+1.16%) |
Feb 14, 2024 | 17.16 | 17.24 | 17.02 | 17.20 | 109,795 | +0.17(+1.00%) |
Feb 13, 2024 | 17.09 | 17.25 | 16.87 | 17.03 | 54,016 | -0.22(-1.28%) |
Feb 12, 2024 | 17.25 | 17.42 | 17.13 | 17.25 | 77,113 | +0.09(+0.52%) |
Feb 09, 2024 | 17.00 | 17.28 | 16.59 | 17.16 | 80,736 | -0.01(-0.06%) |
Feb 08, 2024 | 17.32 | 17.34 | 17.09 | 17.17 | 20,158 | -0.50(-2.83%) |
Feb 07, 2024 | 17.70 | 17.83 | 17.48 | 17.67 | 30,276 | +0.35(+2.02%) |
Feb 06, 2024 | 17.16 | 17.50 | 17.12 | 17.32 | 53,868 | +0.23(+1.35%) |
Feb 05, 2024 | 17.44 | 17.48 | 16.97 | 17.09 | 29,955 | -0.36(-2.06%) |
Feb 02, 2024 | 17.65 | 17.68 | 17.34 | 17.45 | 66,559 | -0.19(-1.08%) |
Feb 01, 2024 | 17.58 | 17.83 | 17.49 | 17.64 | 43,431 | -0.30(-1.67%) |
Jan 31, 2024 | 18.28 | 18.31 | 17.89 | 17.94 | 35,262 | +0.29(+1.64%) |
Jan 30, 2024 | 17.92 | 17.94 | 17.48 | 17.65 | 86,934 | -0.40(-2.22%) |
Jan 29, 2024 | 17.63 | 18.16 | 17.63 | 18.05 | 44,468 | +0.75(+4.37%) |
Jan 26, 2024 | 17.69 | 17.69 | 17.15 | 17.30 | 19,384 | -0.01(-0.09%) |
Jan 25, 2024 | 17.48 | 17.54 | 17.28 | 17.31 | 14,959 | +0.03(+0.17%) |
Jan 24, 2024 | 17.39 | 17.39 | 17.19 | 17.28 | 16,273 | +0.42(+2.49%) |
Jan 23, 2024 | 17.05 | 17.06 | 16.81 | 16.86 | 18,641 | -0.39(-2.26%) |
Jan 22, 2024 | 17.22 | 17.50 | 17.03 | 17.25 | 31,156 | -0.61(-3.39%) |
Jan 19, 2024 | 17.70 | 17.89 | 17.43 | 17.86 | 144,137 | +0.41(+2.32%) |
Jan 18, 2024 | 17.46 | 17.89 | 17.39 | 17.45 | 59,628 | +0.34(+1.99%) |
Jan 17, 2024 | 17.15 | 17.27 | 17.07 | 17.11 | 11,989 | -0.02(-0.12%) |
Jan 16, 2024 | 17.46 | 17.47 | 16.96 | 17.13 | 56,288 | -1.02(-5.59%) |
Jan 12, 2024 | 18.24 | 18.24 | 18.00 | 18.14 | 45,268 | +0.09(+0.53%) |
Jan 11, 2024 | 18.40 | 18.39 | 18.02 | 18.05 | 52,319 | +0.07(+0.39%) |
Jan 10, 2024 | 18.06 | 18.38 | 17.96 | 17.98 | 122,658 | +0.08(+0.45%) |
Jan 09, 2024 | 17.90 | 18.22 | 17.87 | 17.90 | 25,633 | -0.42(-2.29%) |
Jan 08, 2024 | 18.34 | 18.36 | 18.05 | 18.32 | 34,606 | +0.05(+0.27%) |
Jan 05, 2024 | 18.35 | 18.41 | 18.19 | 18.27 | 22,264 | -0.27(-1.46%) |
Jan 04, 2024 | 18.40 | 18.61 | 18.38 | 18.54 | 17,963 | +0.41(+2.26%) |
Jan 03, 2024 | 18.58 | 18.58 | 18.02 | 18.13 | 128,347 | -0.76(-4.02%) |
Jan 02, 2024 | 19.55 | 19.57 | 18.77 | 18.89 | 217,716 | -0.25(-1.31%) |
Dec 29, 2023 | 19.81 | 19.81 | 19.13 | 19.14 | 72,858 | -0.01(-0.05%) |
Dec 28, 2023 | 19.31 | 19.38 | 19.10 | 19.15 | 73,991 | -0.27(-1.39%) |
Dec 27, 2023 | 19.38 | 19.47 | 19.22 | 19.42 | 39,466 | +0.29(+1.52%) |
Dec 26, 2023 | 19.07 | 19.13 | 18.93 | 19.13 | 30,219 | -0.26(-1.34%) |
Dec 22, 2023 | 19.31 | 19.82 | 19.31 | 19.39 | 11,643 | -0.08(-0.41%) |
Dec 21, 2023 | 19.48 | 19.51 | 19.23 | 19.47 | 13,928 | -0.24(-1.22%) |
Dec 20, 2023 | 19.92 | 20.00 | 19.60 | 19.71 | 51,791 | +0.06(+0.31%) |
Dec 19, 2023 | 19.56 | 19.65 | 19.39 | 19.65 | 31,311 | +0.11(+0.56%) |
Dec 18, 2023 | 19.37 | 19.54 | 19.26 | 19.54 | 50,054 | +0.69(+3.66%) |
Dec 15, 2023 | 19.02 | 19.02 | 18.68 | 18.85 | 204,250 | +0.04(+0.21%) |
Dec 14, 2023 | 18.80 | 18.89 | 18.45 | 18.81 | 71,986 | +0.77(+4.27%) |
Dec 13, 2023 | 17.39 | 18.04 | 17.38 | 18.04 | 70,238 | +0.70(+4.04%) |
Dec 12, 2023 | 17.52 | 17.53 | 17.16 | 17.34 | 47,745 | +0.18(+1.05%) |
Dec 11, 2023 | 17.31 | 17.45 | 17.05 | 17.16 | 41,991 | -1.08(-5.92%) |
Dec 08, 2023 | 18.48 | 18.48 | 18.08 | 18.24 | 23,690 | -0.08(-0.44%) |
Dec 07, 2023 | 18.14 | 18.33 | 18.10 | 18.32 | 23,330 | +0.38(+2.12%) |
Dec 06, 2023 | 18.14 | 18.14 | 17.86 | 17.94 | 36,929 | -0.19(-1.05%) |
Dec 05, 2023 | 18.04 | 18.29 | 18.00 | 18.13 | 82,255 | +0.52(+2.95%) |
Dec 04, 2023 | 17.58 | 17.68 | 17.50 | 17.61 | 59,256 | +0.17(+0.97%) |