Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.77 | 16.98 | 16.60 | 16.66 | 351,973 | +0.04(+0.24%) |
Feb 28, 2024 | 16.78 | 17.12 | 16.61 | 16.62 | 415,952 | -0.25(-1.48%) |
Feb 27, 2024 | 16.55 | 16.92 | 16.55 | 16.87 | 539,896 | +0.37(+2.24%) |
Feb 26, 2024 | 16.42 | 16.79 | 16.42 | 16.50 | 612,402 | +0.14(+0.86%) |
Feb 23, 2024 | 16.30 | 16.54 | 16.25 | 16.36 | 731,449 | +0.05(+0.31%) |
Feb 22, 2024 | 16.13 | 16.61 | 16.01 | 16.31 | 675,434 | +0.37(+2.32%) |
Feb 21, 2024 | 16.06 | 16.17 | 15.80 | 15.94 | 628,697 | -0.27(-1.67%) |
Feb 20, 2024 | 16.39 | 16.48 | 16.00 | 16.21 | 609,595 | -0.18(-1.10%) |
Feb 16, 2024 | 16.65 | 16.71 | 16.31 | 16.39 | 493,309 | -0.38(-2.27%) |
Feb 15, 2024 | 16.73 | 16.91 | 16.67 | 16.77 | 605,603 | +0.11(+0.66%) |
Feb 14, 2024 | 16.67 | 16.79 | 16.56 | 16.66 | 727,407 | +0.14(+0.85%) |
Feb 13, 2024 | 16.37 | 16.67 | 16.14 | 16.52 | 1,140,425 | -0.45(-2.65%) |
Feb 12, 2024 | 16.83 | 17.13 | 16.78 | 16.97 | 626,935 | +0.11(+0.65%) |
Feb 09, 2024 | 16.52 | 16.97 | 16.52 | 16.86 | 1,229,632 | +0.41(+2.49%) |
Feb 08, 2024 | 16.20 | 16.65 | 16.11 | 16.45 | 939,910 | +0.34(+2.11%) |
Feb 07, 2024 | 16.24 | 16.26 | 16.04 | 16.11 | 396,001 | -0.07(-0.43%) |
Feb 06, 2024 | 16.09 | 16.31 | 16.02 | 16.18 | 738,524 | +0.15(+0.94%) |
Feb 05, 2024 | 16.36 | 16.37 | 15.91 | 16.03 | 560,342 | -0.47(-2.85%) |
Feb 02, 2024 | 16.41 | 16.54 | 16.18 | 16.50 | 539,192 | +0.07(+0.43%) |
Feb 01, 2024 | 16.16 | 16.54 | 15.84 | 16.43 | 812,180 | +0.32(+1.99%) |
Jan 31, 2024 | 16.68 | 16.68 | 16.11 | 16.11 | 1,018,098 | -0.58(-3.48%) |
Jan 30, 2024 | 17.05 | 17.05 | 16.28 | 16.69 | 1,477,239 | -0.49(-2.85%) |
Jan 29, 2024 | 17.11 | 17.28 | 16.57 | 17.18 | 525,836 | +0.16(+0.94%) |
Jan 26, 2024 | 17.03 | 17.26 | 16.97 | 17.02 | 637,258 | -0.04(-0.23%) |
Jan 25, 2024 | 17.15 | 17.33 | 16.85 | 17.06 | 823,925 | +0.00(+0.00%) |
Jan 24, 2024 | 17.45 | 17.48 | 17.06 | 17.06 | 307,006 | -0.17(-0.99%) |
Jan 23, 2024 | 17.34 | 17.34 | 17.07 | 17.23 | 531,239 | +0.17(+1.00%) |
Jan 22, 2024 | 17.40 | 17.55 | 17.02 | 17.06 | 1,113,043 | -0.23(-1.33%) |
Jan 19, 2024 | 17.68 | 17.81 | 16.81 | 17.29 | 1,147,593 | -0.32(-1.82%) |
Jan 18, 2024 | 17.50 | 17.73 | 17.40 | 17.61 | 897,577 | +0.13(+0.74%) |
Jan 17, 2024 | 17.39 | 17.57 | 17.07 | 17.48 | 897,890 | -0.13(-0.74%) |
Jan 16, 2024 | 17.65 | 17.77 | 17.32 | 17.61 | 1,200,101 | -0.20(-1.12%) |
Jan 12, 2024 | 17.80 | 18.19 | 17.51 | 17.81 | 1,345,398 | +0.05(+0.28%) |
Jan 11, 2024 | 17.72 | 18.11 | 17.54 | 17.76 | 944,859 | +0.05(+0.28%) |
Jan 10, 2024 | 18.18 | 18.33 | 17.44 | 17.71 | 1,525,015 | -0.52(-2.85%) |
Jan 09, 2024 | 18.46 | 18.69 | 18.01 | 18.23 | 1,056,446 | +0.09(+0.50%) |
Jan 08, 2024 | 17.82 | 18.76 | 17.82 | 18.14 | 1,148,463 | +0.47(+2.66%) |
Jan 05, 2024 | 17.23 | 17.84 | 17.11 | 17.67 | 1,002,433 | +0.46(+2.67%) |
Jan 04, 2024 | 17.00 | 17.25 | 16.90 | 17.21 | 519,265 | +0.14(+0.82%) |
Jan 03, 2024 | 17.01 | 17.39 | 16.99 | 17.07 | 680,732 | -0.28(-1.61%) |
Jan 02, 2024 | 17.56 | 17.56 | 17.04 | 17.35 | 834,059 | -0.34(-1.92%) |
Dec 29, 2023 | 18.00 | 18.15 | 17.68 | 17.69 | 594,587 | -0.29(-1.61%) |
Dec 28, 2023 | 18.00 | 18.04 | 17.81 | 17.98 | 542,482 | +0.02(+0.11%) |
Dec 27, 2023 | 18.20 | 18.28 | 17.91 | 17.96 | 821,156 | -0.04(-0.22%) |
Dec 26, 2023 | 17.76 | 18.04 | 17.50 | 18.00 | 819,004 | +0.24(+1.35%) |
Dec 22, 2023 | 17.63 | 18.14 | 17.63 | 17.76 | 1,110,493 | +0.21(+1.20%) |
Dec 21, 2023 | 17.22 | 17.69 | 17.22 | 17.55 | 630,030 | +0.54(+3.17%) |
Dec 20, 2023 | 17.46 | 17.70 | 16.88 | 17.01 | 890,251 | -0.38(-2.19%) |
Dec 19, 2023 | 16.64 | 17.45 | 16.64 | 17.39 | 1,478,971 | +0.95(+5.78%) |
Dec 18, 2023 | 16.33 | 16.73 | 16.31 | 16.44 | 1,483,792 | +0.15(+0.92%) |
Dec 15, 2023 | 16.59 | 16.71 | 16.06 | 16.29 | 1,407,556 | -0.41(-2.46%) |
Dec 14, 2023 | 16.97 | 17.37 | 16.46 | 16.70 | 1,092,650 | -0.24(-1.42%) |
Dec 13, 2023 | 16.75 | 17.14 | 16.57 | 16.94 | 1,568,073 | +0.03(+0.18%) |
Dec 12, 2023 | 17.30 | 17.30 | 16.75 | 16.91 | 623,212 | -0.47(-2.70%) |
Dec 11, 2023 | 17.47 | 17.72 | 17.14 | 17.38 | 792,881 | +0.40(+2.36%) |
Dec 08, 2023 | 16.89 | 17.42 | 16.83 | 16.98 | 662,401 | -0.07(-0.41%) |
Dec 07, 2023 | 16.82 | 17.08 | 16.63 | 17.05 | 694,793 | +0.19(+1.13%) |
Dec 06, 2023 | 16.91 | 17.16 | 16.75 | 16.86 | 1,096,007 | +0.03(+0.18%) |
Dec 05, 2023 | 16.76 | 17.12 | 16.67 | 16.83 | 1,146,367 | -0.08(-0.47%) |
Dec 04, 2023 | 17.77 | 17.95 | 16.80 | 16.91 | 887,614 | -0.91(-5.11%) |