Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.52 | 17.65 | 17.48 | 17.59 | 8,017 | +0.23(+1.31%) |
Feb 28, 2024 | 17.42 | 17.42 | 17.23 | 17.36 | 1,548 | +0.10(+0.60%) |
Feb 27, 2024 | 17.38 | 17.38 | 17.24 | 17.26 | 3,121 | -0.07(-0.40%) |
Feb 26, 2024 | 17.40 | 17.40 | 17.32 | 17.33 | 1,981 | -0.13(-0.77%) |
Feb 23, 2024 | 17.52 | 17.52 | 17.44 | 17.46 | 7,967 | -0.02(-0.14%) |
Feb 22, 2024 | 17.43 | 17.49 | 17.43 | 17.48 | 766 | +0.15(+0.89%) |
Feb 21, 2024 | 17.26 | 17.33 | 17.25 | 17.33 | 1,658 | +0.09(+0.54%) |
Feb 20, 2024 | 17.29 | 17.32 | 17.23 | 17.24 | 1,807 | -0.09(-0.54%) |
Feb 16, 2024 | 17.29 | 17.41 | 17.29 | 17.33 | 1,082 | -0.22(-1.24%) |
Feb 15, 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 920 | +0.44(+2.57%) |
Feb 14, 2024 | 17.04 | 17.20 | 17.04 | 17.11 | 10,368 | +0.15(+0.91%) |
Feb 13, 2024 | 17.08 | 17.08 | 16.86 | 16.96 | 3,070 | -0.46(-2.63%) |
Feb 12, 2024 | 17.40 | 17.53 | 17.40 | 17.41 | 9,232 | +0.03(+0.18%) |
Feb 09, 2024 | 17.25 | 17.40 | 17.23 | 17.38 | 11,806 | -0.02(-0.11%) |
Feb 08, 2024 | 17.35 | 17.44 | 17.32 | 17.40 | 18,244 | +0.11(+0.64%) |
Feb 07, 2024 | 17.36 | 17.36 | 17.27 | 17.29 | 3,481 | -0.09(-0.55%) |
Feb 06, 2024 | 17.34 | 17.40 | 17.29 | 17.38 | 10,505 | +0.12(+0.70%) |
Feb 05, 2024 | 17.38 | 17.38 | 17.26 | 17.26 | 990 | -0.27(-1.55%) |
Feb 02, 2024 | 17.45 | 17.55 | 17.45 | 17.54 | 4,649 | -0.15(-0.83%) |
Feb 01, 2024 | 17.41 | 17.68 | 17.37 | 17.68 | 1,985 | +0.20(+1.16%) |
Jan 31, 2024 | 17.65 | 17.74 | 17.48 | 17.48 | 1,148 | -0.14(-0.82%) |
Jan 30, 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 1,007 | -0.15(-0.83%) |
Jan 29, 2024 | 17.59 | 17.77 | 17.59 | 17.77 | 2,392 | +0.13(+0.73%) |
Jan 26, 2024 | 17.68 | 17.75 | 17.64 | 17.64 | 2,593 | +0.02(+0.12%) |
Jan 25, 2024 | 17.61 | 17.62 | 17.61 | 17.62 | 440 | +0.18(+1.04%) |
Jan 24, 2024 | 17.78 | 17.78 | 17.44 | 17.44 | 2,730 | -0.11(-0.62%) |
Jan 23, 2024 | 17.66 | 17.68 | 17.55 | 17.55 | 4,810 | -0.12(-0.68%) |
Jan 22, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 338 | +0.11(+0.65%) |
Jan 19, 2024 | 17.34 | 17.60 | 17.34 | 17.56 | 5,220 | +0.20(+1.15%) |
Jan 18, 2024 | 17.39 | 17.39 | 17.28 | 17.36 | 80,927 | -0.08(-0.47%) |
Jan 17, 2024 | 17.53 | 17.56 | 17.34 | 17.44 | 5,273 | -0.35(-1.95%) |
Jan 16, 2024 | 17.80 | 17.84 | 17.78 | 17.78 | 1,018 | -0.22(-1.22%) |
Jan 12, 2024 | 18.00 | 18.01 | 18.00 | 18.00 | 3,063 | +0.14(+0.81%) |
Jan 11, 2024 | 17.83 | 17.88 | 17.83 | 17.86 | 874 | -0.16(-0.89%) |
Jan 10, 2024 | 18.02 | 18.02 | 18.01 | 18.02 | 641 | +0.09(+0.50%) |
Jan 09, 2024 | 17.96 | 18.04 | 17.93 | 17.93 | 1,596 | -0.19(-1.04%) |
Jan 08, 2024 | 17.84 | 18.12 | 17.84 | 18.12 | 2,119 | +0.27(+1.53%) |
Jan 05, 2024 | 17.99 | 17.99 | 17.85 | 17.85 | 565 | -0.03(-0.16%) |
Jan 04, 2024 | 17.92 | 17.94 | 17.81 | 17.87 | 2,138 | -0.00(-0.03%) |
Jan 03, 2024 | 18.09 | 18.09 | 17.87 | 17.88 | 4,187 | -0.34(-1.87%) |
Jan 02, 2024 | 18.30 | 18.30 | 18.21 | 18.22 | 573 | -0.08(-0.41%) |
Dec 29, 2023 | 18.38 | 18.45 | 18.30 | 18.30 | 3,122 | -0.12(-0.68%) |
Dec 28, 2023 | 18.41 | 18.42 | 18.38 | 18.42 | 5,159 | +0.06(+0.34%) |
Dec 27, 2023 | 18.36 | 18.37 | 18.31 | 18.36 | 1,528 | +0.07(+0.39%) |
Dec 26, 2023 | 18.15 | 18.32 | 18.15 | 18.29 | 3,411 | +0.13(+0.70%) |
Dec 22, 2023 | 18.12 | 18.25 | 18.12 | 18.16 | 4,815 | +0.05(+0.30%) |
Dec 21, 2023 | 18.04 | 18.11 | 17.96 | 18.11 | 1,900 | +0.17(+0.95%) |
Dec 20, 2023 | 18.11 | 18.22 | 17.93 | 17.93 | 1,458 | -0.20(-1.12%) |
Dec 19, 2023 | 18.09 | 18.14 | 18.09 | 18.14 | 2,265 | +0.21(+1.16%) |
Dec 18, 2023 | 18.06 | 18.06 | 17.93 | 17.93 | 13,497 | -0.05(-0.26%) |
Dec 15, 2023 | 18.18 | 18.18 | 17.94 | 17.98 | 1,615 | -0.33(-1.82%) |
Dec 14, 2023 | 18.04 | 18.44 | 18.04 | 18.31 | 13,995 | +0.48(+2.67%) |
Dec 13, 2023 | 17.30 | 17.83 | 17.30 | 17.83 | 2,145 | +0.59(+3.44%) |
Dec 12, 2023 | 17.22 | 17.30 | 17.18 | 17.24 | 2,163 | -0.05(-0.32%) |
Dec 11, 2023 | 17.31 | 17.31 | 17.24 | 17.29 | 1,598 | -0.01(-0.06%) |
Dec 08, 2023 | 17.25 | 17.32 | 17.15 | 17.30 | 48,991 | -0.08(-0.49%) |
Dec 07, 2023 | 17.38 | 17.42 | 17.35 | 17.39 | 9,483 | +0.12(+0.71%) |
Dec 06, 2023 | 17.45 | 17.45 | 17.26 | 17.27 | 1,865 | -0.01(-0.07%) |
Dec 05, 2023 | 17.22 | 17.28 | 17.22 | 17.28 | 814 | -0.02(-0.10%) |
Dec 04, 2023 | 17.17 | 17.32 | 17.17 | 17.30 | 8,543 | -0.01(-0.07%) |