Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.08 | 17.20 | 16.71 | 16.73 | 62,335 | -0.10(-0.59%) |
Feb 28, 2024 | 16.67 | 16.90 | 16.60 | 16.83 | 46,172 | +0.04(+0.24%) |
Feb 27, 2024 | 16.77 | 16.87 | 16.54 | 16.79 | 54,297 | +0.22(+1.33%) |
Feb 26, 2024 | 16.80 | 16.86 | 16.49 | 16.57 | 56,479 | -0.25(-1.49%) |
Feb 23, 2024 | 16.71 | 16.89 | 16.69 | 16.82 | 41,310 | +0.06(+0.36%) |
Feb 22, 2024 | 16.84 | 16.92 | 16.66 | 16.76 | 70,861 | -0.16(-0.95%) |
Feb 21, 2024 | 17.10 | 17.10 | 16.79 | 16.92 | 66,554 | -0.19(-1.11%) |
Feb 20, 2024 | 17.00 | 17.35 | 16.96 | 17.11 | 50,543 | -0.10(-0.58%) |
Feb 16, 2024 | 17.34 | 17.43 | 17.08 | 17.21 | 57,165 | -0.23(-1.32%) |
Feb 15, 2024 | 16.88 | 17.52 | 16.85 | 17.44 | 87,580 | +0.72(+4.31%) |
Feb 14, 2024 | 16.79 | 16.96 | 16.46 | 16.72 | 74,575 | +0.12(+0.72%) |
Feb 13, 2024 | 17.08 | 17.36 | 16.53 | 16.60 | 112,739 | -1.02(-5.79%) |
Feb 12, 2024 | 17.40 | 17.80 | 17.23 | 17.62 | 98,202 | +0.31(+1.79%) |
Feb 09, 2024 | 17.20 | 17.41 | 17.04 | 17.31 | 104,549 | +0.16(+0.93%) |
Feb 08, 2024 | 16.88 | 17.30 | 16.88 | 17.15 | 62,378 | +0.16(+0.94%) |
Feb 07, 2024 | 17.13 | 17.20 | 16.59 | 16.99 | 70,703 | -0.08(-0.47%) |
Feb 06, 2024 | 17.00 | 17.13 | 16.86 | 17.07 | 77,275 | +0.03(+0.18%) |
Feb 05, 2024 | 17.27 | 17.27 | 16.82 | 17.04 | 81,231 | -0.39(-2.24%) |
Feb 02, 2024 | 17.24 | 17.60 | 17.24 | 17.43 | 65,695 | -0.14(-0.80%) |
Feb 01, 2024 | 18.07 | 18.27 | 17.24 | 17.57 | 99,667 | -0.41(-2.28%) |
Jan 31, 2024 | 18.73 | 18.89 | 17.98 | 17.98 | 100,870 | -0.97(-5.12%) |
Jan 30, 2024 | 19.15 | 19.20 | 18.94 | 18.95 | 37,926 | -0.18(-0.94%) |
Jan 29, 2024 | 19.15 | 19.23 | 18.75 | 19.13 | 45,757 | -0.12(-0.62%) |
Jan 26, 2024 | 19.47 | 20.46 | 18.83 | 19.25 | 116,307 | -0.11(-0.57%) |
Jan 25, 2024 | 19.20 | 19.36 | 18.73 | 19.36 | 81,543 | +0.30(+1.57%) |
Jan 24, 2024 | 19.24 | 19.24 | 18.98 | 19.06 | 58,884 | +0.01(+0.05%) |
Jan 23, 2024 | 19.45 | 19.45 | 18.87 | 19.05 | 82,872 | -0.31(-1.60%) |
Jan 22, 2024 | 19.01 | 19.36 | 18.17 | 19.36 | 69,715 | +0.52(+2.76%) |
Jan 19, 2024 | 18.66 | 18.85 | 18.35 | 18.84 | 88,919 | +0.15(+0.80%) |
Jan 18, 2024 | 18.56 | 18.76 | 18.37 | 18.69 | 59,565 | +0.19(+1.03%) |
Jan 17, 2024 | 18.09 | 18.54 | 18.09 | 18.50 | 44,430 | +0.09(+0.49%) |
Jan 16, 2024 | 18.46 | 18.50 | 18.33 | 18.41 | 48,297 | -0.25(-1.34%) |
Jan 12, 2024 | 18.91 | 18.97 | 18.43 | 18.66 | 55,289 | -0.01(-0.05%) |
Jan 11, 2024 | 18.80 | 18.94 | 18.47 | 18.67 | 65,039 | -0.25(-1.32%) |
Jan 10, 2024 | 18.72 | 18.93 | 18.62 | 18.92 | 60,198 | +0.14(+0.75%) |
Jan 09, 2024 | 18.82 | 18.90 | 18.60 | 18.78 | 76,035 | -0.31(-1.65%) |
Jan 08, 2024 | 18.97 | 19.09 | 18.89 | 19.09 | 56,810 | +0.11(+0.61%) |
Jan 05, 2024 | 18.95 | 19.20 | 18.87 | 18.98 | 71,375 | -0.14(-0.73%) |
Jan 04, 2024 | 19.07 | 19.24 | 18.85 | 19.12 | 75,705 | +0.07(+0.37%) |
Jan 03, 2024 | 19.36 | 19.40 | 19.03 | 19.05 | 104,637 | -0.35(-1.80%) |
Jan 02, 2024 | 19.02 | 19.45 | 18.33 | 19.40 | 97,320 | +0.12(+0.62%) |
Dec 29, 2023 | 19.58 | 19.71 | 19.23 | 19.28 | 77,037 | -0.41(-2.08%) |
Dec 28, 2023 | 19.64 | 19.80 | 19.61 | 19.69 | 50,686 | -0.07(-0.35%) |
Dec 27, 2023 | 19.75 | 19.90 | 19.65 | 19.76 | 45,296 | +0.03(+0.15%) |
Dec 26, 2023 | 19.48 | 19.79 | 19.21 | 19.73 | 63,172 | +0.35(+1.81%) |
Dec 22, 2023 | 19.46 | 19.55 | 19.23 | 19.38 | 67,204 | +0.12(+0.62%) |
Dec 21, 2023 | 19.27 | 19.35 | 19.00 | 19.26 | 46,434 | +0.19(+1.00%) |
Dec 20, 2023 | 19.28 | 19.68 | 19.00 | 19.07 | 88,351 | -0.21(-1.09%) |
Dec 19, 2023 | 19.05 | 19.40 | 19.05 | 19.28 | 97,413 | +0.30(+1.58%) |
Dec 18, 2023 | 19.29 | 19.33 | 18.83 | 18.98 | 71,950 | -0.16(-0.84%) |
Dec 15, 2023 | 19.42 | 19.42 | 18.62 | 19.14 | 372,739 | -0.19(-0.98%) |
Dec 14, 2023 | 19.67 | 19.99 | 18.93 | 19.33 | 215,161 | +0.03(+0.16%) |
Dec 13, 2023 | 18.38 | 19.31 | 18.07 | 19.30 | 133,841 | +1.03(+5.64%) |
Dec 12, 2023 | 18.36 | 18.36 | 18.14 | 18.27 | 43,710 | -0.04(-0.22%) |
Dec 11, 2023 | 18.31 | 18.34 | 17.40 | 18.31 | 74,270 | +0.02(+0.11%) |
Dec 08, 2023 | 18.09 | 18.29 | 17.98 | 18.29 | 60,568 | +0.27(+1.50%) |
Dec 07, 2023 | 17.76 | 18.02 | 17.15 | 18.02 | 58,322 | +0.33(+1.87%) |
Dec 06, 2023 | 17.77 | 18.20 | 17.62 | 17.69 | 62,552 | +0.05(+0.28%) |
Dec 05, 2023 | 17.65 | 17.89 | 17.06 | 17.64 | 59,591 | +0.00(+0.00%) |
Dec 04, 2023 | 17.26 | 17.68 | 17.17 | 17.64 | 110,453 | +0.35(+2.02%) |