Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.48 | 17.52 | 17.45 | 17.51 | 4,071,669 | +0.06(+0.34%) |
Feb 28, 2024 | 17.46 | 17.47 | 17.43 | 17.45 | 3,112,275 | -0.03(-0.17%) |
Feb 27, 2024 | 17.45 | 17.48 | 17.43 | 17.48 | 3,183,843 | +0.03(+0.17%) |
Feb 26, 2024 | 17.44 | 17.47 | 17.43 | 17.45 | 2,927,398 | +0.01(+0.06%) |
Feb 23, 2024 | 17.43 | 17.47 | 17.40 | 17.44 | 3,629,166 | +0.01(+0.06%) |
Feb 22, 2024 | 17.35 | 17.43 | 17.34 | 17.43 | 4,593,040 | +0.26(+1.54%) |
Feb 21, 2024 | 17.14 | 17.16 | 17.05 | 17.16 | 4,563,566 | -0.03(-0.17%) |
Feb 20, 2024 | 17.25 | 17.26 | 17.10 | 17.19 | 6,323,379 | -0.08(-0.47%) |
Feb 16, 2024 | 17.41 | 17.41 | 17.19 | 17.27 | 6,054,631 | -0.09(-0.50%) |
Feb 15, 2024 | 17.38 | 17.38 | 17.34 | 17.36 | 2,989,759 | +0.00(+0.00%) |
Feb 14, 2024 | 17.36 | 17.36 | 17.34 | 17.36 | 2,470,354 | +0.02(+0.11%) |
Feb 13, 2024 | 17.33 | 17.35 | 17.32 | 17.34 | 3,982,258 | +0.00(+0.00%) |
Feb 12, 2024 | 17.34 | 17.35 | 17.33 | 17.34 | 2,505,254 | +0.01(+0.06%) |
Feb 09, 2024 | 17.34 | 17.34 | 17.32 | 17.33 | 2,454,201 | +0.00(+0.00%) |
Feb 08, 2024 | 17.31 | 17.33 | 17.31 | 17.33 | 3,078,847 | +0.02(+0.11%) |
Feb 07, 2024 | 17.31 | 17.31 | 17.30 | 17.31 | 1,903,456 | +0.02(+0.11%) |
Feb 06, 2024 | 17.30 | 17.31 | 17.26 | 17.29 | 2,012,534 | +0.01(+0.06%) |
Feb 05, 2024 | 17.27 | 17.29 | 17.25 | 17.28 | 3,251,519 | +0.01(+0.06%) |
Feb 02, 2024 | 17.23 | 17.27 | 17.21 | 17.27 | 2,819,759 | +0.08(+0.45%) |
Feb 01, 2024 | 17.16 | 17.20 | 17.13 | 17.20 | 3,723,920 | +0.10(+0.57%) |
Jan 31, 2024 | 17.18 | 17.20 | 17.10 | 17.10 | 4,402,690 | -0.10(-0.56%) |
Jan 30, 2024 | 17.23 | 17.24 | 17.20 | 17.20 | 2,345,625 | -0.02(-0.11%) |
Jan 29, 2024 | 17.20 | 17.22 | 17.18 | 17.21 | 2,558,548 | +0.04(+0.23%) |
Jan 26, 2024 | 17.18 | 17.20 | 17.17 | 17.18 | 2,372,031 | +0.00(+0.00%) |
Jan 25, 2024 | 17.19 | 17.20 | 17.16 | 17.18 | 2,468,817 | -0.01(-0.06%) |
Jan 24, 2024 | 17.18 | 17.20 | 17.17 | 17.19 | 3,126,708 | +0.04(+0.23%) |
Jan 23, 2024 | 17.12 | 17.15 | 17.10 | 17.15 | 2,495,385 | +0.03(+0.17%) |
Jan 22, 2024 | 17.13 | 17.15 | 17.10 | 17.12 | 3,179,426 | +0.02(+0.11%) |
Jan 19, 2024 | 16.93 | 17.10 | 16.92 | 17.10 | 4,637,885 | +0.24(+1.42%) |
Jan 18, 2024 | 16.83 | 16.88 | 16.83 | 16.86 | 2,486,021 | +0.06(+0.34%) |
Jan 17, 2024 | 16.78 | 16.80 | 16.71 | 16.80 | 2,530,657 | -0.01(-0.06%) |
Jan 16, 2024 | 16.78 | 16.82 | 16.77 | 16.81 | 2,510,085 | +0.01(+0.06%) |
Jan 12, 2024 | 16.77 | 16.81 | 16.77 | 16.80 | 2,209,944 | +0.03(+0.17%) |
Jan 11, 2024 | 16.76 | 16.79 | 16.70 | 16.77 | 2,375,871 | +0.04(+0.23%) |
Jan 10, 2024 | 16.71 | 16.75 | 16.71 | 16.73 | 2,621,607 | +0.03(+0.17%) |
Jan 09, 2024 | 16.62 | 16.71 | 16.61 | 16.71 | 2,321,910 | +0.02(+0.12%) |
Jan 08, 2024 | 16.50 | 16.69 | 16.47 | 16.69 | 3,167,962 | +0.23(+1.40%) |
Jan 05, 2024 | 16.43 | 16.52 | 16.40 | 16.46 | 2,960,142 | +0.04(+0.23%) |
Jan 04, 2024 | 16.43 | 16.51 | 16.39 | 16.42 | 3,994,725 | -0.04(-0.23%) |
Jan 03, 2024 | 16.50 | 16.52 | 16.45 | 16.46 | 4,050,714 | -0.10(-0.58%) |
Jan 02, 2024 | 16.61 | 16.62 | 16.50 | 16.55 | 5,376,278 | -0.11(-0.63%) |
Dec 29, 2023 | 16.70 | 16.70 | 16.63 | 16.66 | 4,881,287 | -0.03(-0.17%) |
Dec 28, 2023 | 16.71 | 16.71 | 16.68 | 16.69 | 3,102,736 | +0.02(+0.15%) |
Dec 27, 2023 | 16.65 | 16.67 | 16.64 | 16.66 | 3,286,380 | +0.02(+0.11%) |
Dec 26, 2023 | 16.59 | 16.65 | 16.59 | 16.64 | 2,569,305 | +0.06(+0.34%) |
Dec 22, 2023 | 16.58 | 16.60 | 16.56 | 16.59 | 3,256,932 | +0.02(+0.11%) |
Dec 21, 2023 | 16.56 | 16.59 | 16.51 | 16.57 | 3,563,362 | +0.08(+0.46%) |
Dec 20, 2023 | 16.56 | 16.60 | 16.48 | 16.49 | 4,414,146 | -0.10(-0.57%) |
Dec 19, 2023 | 16.57 | 16.59 | 16.55 | 16.59 | 3,145,121 | +0.02(+0.11%) |
Dec 18, 2023 | 16.53 | 16.58 | 16.52 | 16.57 | 3,692,606 | +0.04(+0.23%) |
Dec 15, 2023 | 16.42 | 16.54 | 16.41 | 16.53 | 4,727,853 | +0.11(+0.70%) |
Dec 14, 2023 | 16.40 | 16.41 | 16.37 | 16.41 | 3,754,099 | +0.03(+0.17%) |
Dec 13, 2023 | 16.39 | 16.39 | 16.38 | 16.39 | 2,137,399 | +0.01(+0.06%) |
Dec 12, 2023 | 16.37 | 16.39 | 16.36 | 16.38 | 2,319,012 | +0.01(+0.06%) |
Dec 11, 2023 | 16.33 | 16.37 | 16.33 | 16.37 | 3,317,922 | +0.02(+0.12%) |
Dec 08, 2023 | 16.29 | 16.35 | 16.27 | 16.35 | 2,317,818 | +0.05(+0.29%) |
Dec 07, 2023 | 16.24 | 16.30 | 16.23 | 16.30 | 2,989,973 | +0.10(+0.65%) |
Dec 06, 2023 | 16.25 | 16.26 | 16.19 | 16.19 | 3,320,335 | -0.02(-0.12%) |
Dec 05, 2023 | 16.16 | 16.24 | 16.15 | 16.21 | 3,401,386 | +0.02(+0.12%) |
Dec 04, 2023 | 16.20 | 16.21 | 16.12 | 16.19 | 4,123,433 | -0.05(-0.29%) |