Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.51 | 16.69 | 16.48 | 16.63 | 63,622 | +0.37(+2.28%) |
Feb 28, 2024 | 16.26 | 16.57 | 16.24 | 16.26 | 48,028 | -0.15(-0.91%) |
Feb 27, 2024 | 16.58 | 16.65 | 16.41 | 16.41 | 29,384 | -0.10(-0.61%) |
Feb 26, 2024 | 16.46 | 16.59 | 16.35 | 16.51 | 38,338 | -0.05(-0.30%) |
Feb 23, 2024 | 16.46 | 16.62 | 16.46 | 16.56 | 29,833 | +0.05(+0.30%) |
Feb 22, 2024 | 16.46 | 16.53 | 16.33 | 16.51 | 52,619 | -0.02(-0.12%) |
Feb 21, 2024 | 16.55 | 16.60 | 16.40 | 16.53 | 35,870 | -0.07(-0.42%) |
Feb 20, 2024 | 16.70 | 16.83 | 16.55 | 16.60 | 40,694 | -0.12(-0.72%) |
Feb 16, 2024 | 16.87 | 16.97 | 16.70 | 16.72 | 34,618 | -0.28(-1.65%) |
Feb 15, 2024 | 16.46 | 17.01 | 16.46 | 17.00 | 56,720 | +0.60(+3.66%) |
Feb 14, 2024 | 16.19 | 16.50 | 16.16 | 16.40 | 45,718 | +0.41(+2.56%) |
Feb 13, 2024 | 16.32 | 16.41 | 15.84 | 15.99 | 97,340 | -0.68(-4.08%) |
Feb 12, 2024 | 16.24 | 16.87 | 16.24 | 16.67 | 60,458 | +0.47(+2.90%) |
Feb 09, 2024 | 15.88 | 16.31 | 15.79 | 16.20 | 56,572 | +0.33(+2.08%) |
Feb 08, 2024 | 15.59 | 15.94 | 15.59 | 15.87 | 43,660 | +0.23(+1.47%) |
Feb 07, 2024 | 15.79 | 15.82 | 15.60 | 15.64 | 44,806 | -0.16(-1.01%) |
Feb 06, 2024 | 15.64 | 15.99 | 15.64 | 15.80 | 48,350 | +0.11(+0.70%) |
Feb 05, 2024 | 15.76 | 15.79 | 15.59 | 15.69 | 62,907 | -0.24(-1.51%) |
Feb 02, 2024 | 16.04 | 16.14 | 15.90 | 15.93 | 71,174 | -0.35(-2.15%) |
Feb 01, 2024 | 15.79 | 16.42 | 15.79 | 16.28 | 59,115 | +0.50(+3.17%) |
Jan 31, 2024 | 16.07 | 16.21 | 15.78 | 15.78 | 63,810 | -0.31(-1.93%) |
Jan 30, 2024 | 16.22 | 16.34 | 16.08 | 16.09 | 41,465 | -0.18(-1.11%) |
Jan 29, 2024 | 16.16 | 16.37 | 16.10 | 16.27 | 70,600 | +0.10(+0.62%) |
Jan 26, 2024 | 16.45 | 16.50 | 16.17 | 16.17 | 20,450 | -0.16(-0.98%) |
Jan 25, 2024 | 15.99 | 16.35 | 15.99 | 16.33 | 42,429 | +0.37(+2.32%) |
Jan 24, 2024 | 16.08 | 16.12 | 15.87 | 15.96 | 35,931 | +0.04(+0.25%) |
Jan 23, 2024 | 16.41 | 16.41 | 15.89 | 15.92 | 56,399 | -0.30(-1.85%) |
Jan 22, 2024 | 16.24 | 16.35 | 16.00 | 16.22 | 28,966 | +0.12(+0.75%) |
Jan 19, 2024 | 15.95 | 16.12 | 15.79 | 16.10 | 49,233 | +0.24(+1.51%) |
Jan 18, 2024 | 15.89 | 15.92 | 15.71 | 15.86 | 44,832 | +0.02(+0.13%) |
Jan 17, 2024 | 15.75 | 15.91 | 15.66 | 15.84 | 47,250 | -0.03(-0.19%) |
Jan 16, 2024 | 16.27 | 16.30 | 15.85 | 15.87 | 42,846 | -0.42(-2.58%) |
Jan 12, 2024 | 16.42 | 16.42 | 16.15 | 16.29 | 32,229 | +0.07(+0.43%) |
Jan 11, 2024 | 16.40 | 16.40 | 16.11 | 16.22 | 38,510 | -0.29(-1.76%) |
Jan 10, 2024 | 16.31 | 16.58 | 16.31 | 16.51 | 46,739 | +0.10(+0.61%) |
Jan 09, 2024 | 16.65 | 16.68 | 16.32 | 16.41 | 53,830 | -0.37(-2.21%) |
Jan 08, 2024 | 16.61 | 16.78 | 16.49 | 16.78 | 35,999 | +0.21(+1.27%) |
Jan 05, 2024 | 16.55 | 16.84 | 16.48 | 16.57 | 54,990 | -0.11(-0.66%) |
Jan 04, 2024 | 16.94 | 17.00 | 16.65 | 16.68 | 41,557 | -0.18(-1.07%) |
Jan 03, 2024 | 17.15 | 17.27 | 16.82 | 16.86 | 50,820 | -0.39(-2.26%) |
Jan 02, 2024 | 16.99 | 17.34 | 16.99 | 17.25 | 49,656 | +0.05(+0.29%) |
Dec 29, 2023 | 17.46 | 17.56 | 17.19 | 17.20 | 37,291 | -0.33(-1.88%) |
Dec 28, 2023 | 17.52 | 17.67 | 17.52 | 17.53 | 39,066 | -0.06(-0.34%) |
Dec 27, 2023 | 17.60 | 17.61 | 17.46 | 17.59 | 40,056 | +0.09(+0.51%) |
Dec 26, 2023 | 17.36 | 17.57 | 17.22 | 17.50 | 89,773 | +0.25(+1.45%) |
Dec 22, 2023 | 17.00 | 17.37 | 16.88 | 17.25 | 60,550 | +0.35(+2.07%) |
Dec 21, 2023 | 17.06 | 17.10 | 16.84 | 16.90 | 50,558 | -0.04(-0.24%) |
Dec 20, 2023 | 16.91 | 17.32 | 16.91 | 16.94 | 86,250 | -0.05(-0.29%) |
Dec 19, 2023 | 16.87 | 17.06 | 16.76 | 16.99 | 78,103 | +0.19(+1.13%) |
Dec 18, 2023 | 16.88 | 16.93 | 16.71 | 16.80 | 37,679 | +0.02(+0.12%) |
Dec 15, 2023 | 17.20 | 17.28 | 16.62 | 16.78 | 189,713 | -0.45(-2.61%) |
Dec 14, 2023 | 17.26 | 17.60 | 17.11 | 17.23 | 106,304 | +0.25(+1.47%) |
Dec 13, 2023 | 16.45 | 17.00 | 16.38 | 16.98 | 86,495 | +0.63(+3.85%) |
Dec 12, 2023 | 16.43 | 16.43 | 16.15 | 16.35 | 25,182 | +0.00(+0.00%) |
Dec 11, 2023 | 16.52 | 16.58 | 16.23 | 16.35 | 44,667 | -0.13(-0.79%) |
Dec 08, 2023 | 16.22 | 16.52 | 16.01 | 16.48 | 53,332 | +0.19(+1.17%) |
Dec 07, 2023 | 16.22 | 16.31 | 15.94 | 16.29 | 72,722 | +0.15(+0.93%) |
Dec 06, 2023 | 16.41 | 16.41 | 15.87 | 16.14 | 69,496 | -0.12(-0.74%) |
Dec 05, 2023 | 16.49 | 16.49 | 15.97 | 16.26 | 34,157 | -0.23(-1.39%) |
Dec 04, 2023 | 16.49 | 16.57 | 16.32 | 16.49 | 38,230 | +0.06(+0.37%) |