Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.51 | 17.61 | 17.39 | 17.44 | 131,206 | +0.03(+0.17%) |
Feb 28, 2024 | 17.38 | 17.47 | 17.35 | 17.42 | 92,313 | -0.06(-0.34%) |
Feb 27, 2024 | 17.54 | 17.57 | 17.44 | 17.47 | 124,880 | -0.02(-0.11%) |
Feb 26, 2024 | 17.52 | 17.62 | 17.49 | 17.49 | 74,837 | -0.06(-0.33%) |
Feb 23, 2024 | 17.56 | 17.64 | 17.55 | 17.55 | 83,038 | -0.02(-0.11%) |
Feb 22, 2024 | 17.54 | 17.63 | 17.39 | 17.57 | 143,043 | +0.29(+1.70%) |
Feb 21, 2024 | 17.13 | 17.30 | 17.11 | 17.28 | 112,737 | +0.10(+0.57%) |
Feb 20, 2024 | 17.28 | 17.30 | 17.14 | 17.18 | 112,955 | -0.13(-0.73%) |
Feb 16, 2024 | 17.29 | 17.37 | 17.20 | 17.31 | 156,042 | +0.02(+0.11%) |
Feb 15, 2024 | 17.25 | 17.34 | 17.25 | 17.29 | 97,078 | +0.09(+0.51%) |
Feb 14, 2024 | 17.17 | 17.22 | 17.12 | 17.20 | 113,325 | +0.18(+1.03%) |
Feb 13, 2024 | 17.24 | 17.24 | 16.95 | 17.02 | 111,709 | -0.36(-2.07%) |
Feb 12, 2024 | 17.38 | 17.52 | 17.37 | 17.38 | 163,721 | +0.08(+0.45%) |
Feb 09, 2024 | 17.30 | 17.31 | 17.26 | 17.31 | 110,985 | +0.07(+0.40%) |
Feb 08, 2024 | 17.25 | 17.25 | 17.18 | 17.24 | 72,013 | +0.02(+0.11%) |
Feb 07, 2024 | 17.19 | 17.24 | 17.09 | 17.22 | 140,916 | +0.15(+0.86%) |
Feb 06, 2024 | 17.04 | 17.10 | 17.02 | 17.07 | 93,084 | +0.06(+0.34%) |
Feb 05, 2024 | 17.08 | 17.11 | 16.91 | 17.01 | 128,213 | -0.14(-0.80%) |
Feb 02, 2024 | 17.08 | 17.21 | 17.00 | 17.15 | 199,487 | +0.09(+0.51%) |
Feb 01, 2024 | 16.88 | 17.13 | 16.88 | 17.06 | 152,651 | +0.20(+1.21%) |
Jan 31, 2024 | 17.10 | 17.13 | 16.85 | 16.86 | 162,705 | -0.23(-1.37%) |
Jan 30, 2024 | 17.10 | 17.13 | 17.03 | 17.09 | 138,154 | -0.03(-0.17%) |
Jan 29, 2024 | 17.01 | 17.13 | 16.96 | 17.12 | 163,928 | +0.15(+0.86%) |
Jan 26, 2024 | 16.76 | 16.98 | 16.73 | 16.98 | 377,656 | +0.24(+1.46%) |
Jan 25, 2024 | 16.82 | 16.82 | 16.68 | 16.73 | 144,161 | +0.03(+0.20%) |
Jan 24, 2024 | 16.76 | 16.82 | 16.68 | 16.70 | 104,466 | +0.04(+0.26%) |
Jan 23, 2024 | 16.62 | 16.69 | 16.62 | 16.65 | 121,872 | +0.03(+0.18%) |
Jan 22, 2024 | 16.64 | 16.75 | 16.61 | 16.62 | 207,773 | +0.06(+0.35%) |
Jan 19, 2024 | 16.59 | 16.60 | 16.49 | 16.57 | 114,470 | +0.06(+0.35%) |
Jan 18, 2024 | 16.48 | 16.58 | 16.42 | 16.51 | 107,811 | +0.10(+0.59%) |
Jan 17, 2024 | 16.47 | 16.60 | 16.37 | 16.41 | 128,098 | -0.12(-0.70%) |
Jan 16, 2024 | 16.68 | 16.80 | 16.53 | 16.53 | 137,417 | -0.16(-0.99%) |
Jan 12, 2024 | 16.77 | 16.83 | 16.68 | 16.69 | 91,516 | -0.07(-0.40%) |
Jan 11, 2024 | 16.76 | 16.79 | 16.64 | 16.76 | 143,803 | +0.05(+0.29%) |
Jan 10, 2024 | 16.60 | 16.77 | 16.57 | 16.71 | 89,185 | +0.12(+0.70%) |
Jan 09, 2024 | 16.38 | 16.60 | 16.34 | 16.59 | 220,249 | +0.12(+0.71%) |
Jan 08, 2024 | 16.42 | 16.49 | 16.37 | 16.48 | 164,270 | +0.13(+0.77%) |
Jan 05, 2024 | 16.24 | 16.42 | 16.23 | 16.35 | 247,750 | +0.06(+0.36%) |
Jan 04, 2024 | 16.12 | 16.31 | 16.12 | 16.29 | 175,403 | +0.19(+1.20%) |
Jan 03, 2024 | 16.15 | 16.26 | 15.99 | 16.10 | 238,280 | -0.21(-1.31%) |
Jan 02, 2024 | 16.58 | 16.62 | 16.29 | 16.31 | 264,315 | -0.25(-1.52%) |
Dec 29, 2023 | 16.69 | 16.72 | 16.57 | 16.57 | 137,670 | -0.10(-0.58%) |
Dec 28, 2023 | 16.63 | 16.74 | 16.63 | 16.66 | 89,831 | +0.00(+0.00%) |
Dec 27, 2023 | 16.66 | 16.72 | 16.63 | 16.66 | 116,824 | +0.03(+0.17%) |
Dec 26, 2023 | 16.54 | 16.69 | 16.53 | 16.63 | 130,614 | +0.07(+0.41%) |
Dec 22, 2023 | 16.57 | 16.68 | 16.47 | 16.57 | 163,277 | +0.02(+0.12%) |
Dec 21, 2023 | 16.42 | 16.57 | 16.39 | 16.55 | 116,677 | +0.18(+1.13%) |
Dec 20, 2023 | 16.54 | 16.73 | 16.34 | 16.36 | 235,822 | -0.21(-1.28%) |
Dec 19, 2023 | 16.52 | 16.60 | 16.49 | 16.57 | 133,216 | +0.15(+0.94%) |
Dec 18, 2023 | 16.36 | 16.54 | 16.36 | 16.42 | 132,389 | +0.07(+0.41%) |
Dec 15, 2023 | 16.51 | 16.55 | 16.35 | 16.35 | 103,889 | -0.11(-0.64%) |
Dec 14, 2023 | 16.37 | 16.52 | 16.34 | 16.46 | 144,525 | +0.14(+0.89%) |
Dec 13, 2023 | 16.06 | 16.35 | 16.05 | 16.31 | 141,409 | +0.31(+1.93%) |
Dec 12, 2023 | 16.03 | 16.03 | 15.96 | 16.01 | 82,577 | +0.01(+0.06%) |
Dec 11, 2023 | 16.01 | 16.03 | 15.98 | 16.00 | 152,354 | -0.04(-0.24%) |
Dec 08, 2023 | 16.00 | 16.04 | 15.98 | 16.03 | 162,808 | +0.04(+0.24%) |
Dec 07, 2023 | 16.03 | 16.04 | 15.96 | 16.00 | 145,877 | +0.06(+0.36%) |
Dec 06, 2023 | 15.97 | 16.02 | 15.94 | 15.94 | 208,112 | +0.03(+0.18%) |
Dec 05, 2023 | 15.97 | 16.02 | 15.87 | 15.91 | 173,313 | -0.05(-0.30%) |
Dec 04, 2023 | 15.93 | 16.03 | 15.93 | 15.96 | 152,466 | -0.10(-0.60%) |