Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.18 | 18.18 | 17.48 | 17.89 | 966,351 | -0.50(-2.74%) |
Feb 28, 2024 | 18.46 | 18.51 | 18.32 | 18.39 | 344,354 | -0.02(-0.10%) |
Feb 27, 2024 | 18.05 | 18.52 | 18.02 | 18.41 | 668,640 | +0.53(+2.98%) |
Feb 26, 2024 | 17.81 | 17.91 | 17.67 | 17.88 | 411,368 | +0.08(+0.43%) |
Feb 23, 2024 | 17.91 | 17.98 | 17.72 | 17.80 | 393,267 | -0.32(-1.76%) |
Feb 22, 2024 | 17.73 | 18.18 | 17.72 | 18.12 | 547,096 | +0.63(+3.60%) |
Feb 21, 2024 | 17.27 | 17.50 | 17.27 | 17.49 | 511,143 | +0.21(+1.23%) |
Feb 20, 2024 | 17.18 | 17.31 | 17.13 | 17.28 | 744,144 | +0.20(+1.19%) |
Feb 16, 2024 | 17.29 | 17.34 | 16.86 | 17.07 | 827,108 | -0.60(-3.39%) |
Feb 15, 2024 | 17.74 | 17.92 | 17.61 | 17.67 | 386,809 | -0.23(-1.30%) |
Feb 14, 2024 | 17.99 | 18.08 | 17.77 | 17.91 | 608,615 | +0.15(+0.87%) |
Feb 13, 2024 | 18.13 | 18.16 | 17.68 | 17.75 | 392,554 | -0.37(-2.03%) |
Feb 12, 2024 | 18.11 | 18.27 | 18.00 | 18.12 | 404,722 | +0.15(+0.81%) |
Feb 09, 2024 | 17.79 | 17.97 | 17.67 | 17.97 | 405,791 | +0.16(+0.92%) |
Feb 08, 2024 | 17.96 | 18.05 | 17.81 | 17.81 | 431,304 | +0.04(+0.22%) |
Feb 07, 2024 | 17.91 | 17.99 | 17.48 | 17.77 | 506,425 | +0.04(+0.22%) |
Feb 06, 2024 | 17.71 | 17.80 | 17.61 | 17.73 | 396,319 | +0.32(+1.83%) |
Feb 05, 2024 | 17.37 | 17.47 | 17.12 | 17.41 | 525,793 | +0.16(+0.95%) |
Feb 02, 2024 | 17.30 | 17.34 | 17.13 | 17.25 | 274,157 | -0.20(-1.16%) |
Feb 01, 2024 | 17.11 | 17.45 | 17.06 | 17.45 | 342,513 | +0.45(+2.62%) |
Jan 31, 2024 | 16.93 | 17.18 | 16.91 | 17.01 | 576,358 | +0.12(+0.69%) |
Jan 30, 2024 | 17.02 | 17.02 | 16.83 | 16.89 | 676,636 | -0.31(-1.80%) |
Jan 29, 2024 | 17.17 | 17.21 | 17.04 | 17.20 | 273,052 | -0.06(-0.34%) |
Jan 26, 2024 | 17.22 | 17.33 | 17.18 | 17.26 | 296,769 | +0.10(+0.56%) |
Jan 25, 2024 | 17.01 | 17.16 | 16.95 | 17.16 | 244,680 | +0.06(+0.34%) |
Jan 24, 2024 | 17.18 | 17.24 | 17.03 | 17.10 | 450,795 | -0.03(-0.17%) |
Jan 23, 2024 | 17.09 | 17.13 | 16.90 | 17.13 | 384,823 | +0.09(+0.51%) |
Jan 22, 2024 | 17.13 | 17.28 | 16.87 | 17.05 | 396,161 | -0.27(-1.56%) |
Jan 19, 2024 | 17.05 | 17.32 | 17.05 | 17.32 | 496,695 | +0.18(+1.07%) |
Jan 18, 2024 | 17.03 | 17.19 | 16.99 | 17.13 | 567,466 | -0.01(-0.06%) |
Jan 17, 2024 | 17.01 | 17.20 | 17.01 | 17.14 | 583,849 | +0.23(+1.37%) |
Jan 16, 2024 | 17.04 | 17.04 | 16.77 | 16.91 | 397,249 | -0.35(-2.02%) |
Jan 12, 2024 | 17.08 | 17.26 | 17.04 | 17.26 | 438,348 | +0.34(+2.00%) |
Jan 11, 2024 | 17.10 | 17.11 | 16.82 | 16.92 | 564,713 | -0.17(-1.02%) |
Jan 10, 2024 | 17.10 | 17.20 | 17.03 | 17.09 | 431,227 | +0.01(+0.06%) |
Jan 09, 2024 | 17.10 | 17.21 | 17.02 | 17.08 | 367,908 | -0.14(-0.79%) |
Jan 08, 2024 | 17.13 | 17.25 | 17.09 | 17.22 | 312,581 | +0.16(+0.96%) |
Jan 05, 2024 | 17.21 | 17.26 | 17.04 | 17.06 | 245,147 | -0.14(-0.79%) |
Jan 04, 2024 | 17.11 | 17.26 | 17.06 | 17.19 | 288,108 | -0.26(-1.50%) |
Jan 03, 2024 | 17.42 | 17.62 | 17.39 | 17.45 | 484,048 | -0.05(-0.28%) |
Jan 02, 2024 | 17.68 | 17.74 | 17.42 | 17.50 | 776,103 | -0.37(-2.06%) |
Dec 29, 2023 | 17.89 | 17.92 | 17.68 | 17.87 | 203,509 | -0.01(-0.05%) |
Dec 28, 2023 | 17.91 | 18.05 | 17.81 | 17.88 | 186,942 | -0.11(-0.59%) |
Dec 27, 2023 | 17.87 | 18.02 | 17.82 | 17.98 | 337,202 | +0.05(+0.27%) |
Dec 26, 2023 | 17.84 | 17.97 | 17.72 | 17.94 | 156,575 | +0.19(+1.09%) |
Dec 22, 2023 | 17.66 | 17.82 | 17.59 | 17.74 | 294,965 | +0.17(+0.94%) |
Dec 21, 2023 | 17.67 | 17.75 | 17.47 | 17.58 | 439,044 | -0.02(-0.11%) |
Dec 20, 2023 | 17.79 | 17.84 | 17.56 | 17.60 | 317,368 | -0.30(-1.65%) |
Dec 19, 2023 | 17.93 | 17.98 | 17.74 | 17.89 | 410,624 | +0.09(+0.48%) |
Dec 18, 2023 | 17.42 | 17.82 | 17.31 | 17.80 | 1,211,644 | +0.44(+2.53%) |
Dec 15, 2023 | 17.77 | 17.77 | 17.29 | 17.37 | 356,285 | -0.57(-3.19%) |
Dec 14, 2023 | 17.89 | 18.05 | 17.80 | 17.94 | 580,168 | +0.22(+1.24%) |
Dec 13, 2023 | 17.26 | 17.80 | 17.22 | 17.72 | 670,251 | +0.51(+2.99%) |
Dec 12, 2023 | 17.27 | 17.29 | 17.15 | 17.20 | 330,444 | -0.12(-0.72%) |
Dec 11, 2023 | 17.40 | 17.43 | 17.25 | 17.33 | 464,480 | +0.02(+0.11%) |
Dec 08, 2023 | 17.13 | 17.38 | 17.11 | 17.31 | 357,387 | +0.17(+1.00%) |
Dec 07, 2023 | 17.04 | 17.19 | 16.83 | 17.14 | 313,079 | -0.18(-1.05%) |
Dec 06, 2023 | 17.26 | 17.39 | 17.22 | 17.32 | 530,616 | +0.30(+1.79%) |
Dec 05, 2023 | 16.69 | 17.04 | 16.68 | 17.01 | 481,409 | +0.30(+1.83%) |
Dec 04, 2023 | 16.74 | 16.84 | 16.67 | 16.71 | 357,840 | -0.21(-1.24%) |