Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 16.69 | 16.71 | 16.59 | 16.68 | 40,432 | +0.08(+0.48%) |
Mar 15, 2024 | 16.54 | 16.60 | 16.53 | 16.60 | 29,583 | +0.02(+0.12%) |
Mar 14, 2024 | 16.70 | 16.80 | 16.54 | 16.58 | 44,494 | -0.14(-0.84%) |
Mar 13, 2024 | 16.69 | 16.72 | 16.67 | 16.72 | 20,912 | +0.04(+0.24%) |
Mar 12, 2024 | 16.69 | 16.75 | 16.65 | 16.68 | 29,004 | +0.02(+0.12%) |
Mar 11, 2024 | 16.66 | 16.70 | 16.64 | 16.66 | 37,746 | +0.01(+0.06%) |
Mar 08, 2024 | 16.65 | 16.67 | 16.60 | 16.65 | 52,557 | +0.02(+0.12%) |
Mar 07, 2024 | 16.71 | 16.71 | 16.61 | 16.63 | 46,119 | +0.00(+0.00%) |
Mar 06, 2024 | 16.63 | 16.68 | 16.59 | 16.63 | 32,131 | +0.00(+0.00%) |
Mar 05, 2024 | 16.68 | 16.76 | 16.59 | 16.63 | 137,465 | +0.01(+0.06%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.59 | 16.62 | 76,167 | -0.13(-0.78%) |
Mar 01, 2024 | 16.71 | 16.77 | 16.69 | 16.75 | 65,201 | +0.03(+0.18%) |
Feb 29, 2024 | 16.76 | 16.76 | 16.68 | 16.72 | 82,610 | +0.02(+0.12%) |
Feb 28, 2024 | 16.71 | 16.74 | 16.58 | 16.70 | 66,515 | +0.00(+0.00%) |
Feb 27, 2024 | 16.86 | 16.94 | 16.69 | 16.70 | 64,464 | -0.16(-0.95%) |
Feb 26, 2024 | 17.05 | 17.05 | 16.83 | 16.86 | 34,187 | -0.12(-0.71%) |
Feb 23, 2024 | 17.09 | 17.09 | 16.97 | 16.98 | 20,093 | -0.01(-0.06%) |
Feb 22, 2024 | 17.06 | 17.12 | 16.95 | 16.99 | 29,607 | -0.07(-0.41%) |
Feb 21, 2024 | 17.10 | 17.10 | 16.84 | 17.06 | 18,913 | +0.05(+0.30%) |
Feb 20, 2024 | 17.08 | 17.08 | 16.99 | 17.01 | 12,988 | +0.01(+0.06%) |
Feb 16, 2024 | 17.12 | 17.13 | 16.97 | 17.00 | 30,545 | -0.08(-0.47%) |
Feb 15, 2024 | 17.01 | 17.08 | 16.98 | 17.08 | 18,581 | +0.14(+0.82%) |
Feb 14, 2024 | 16.93 | 17.06 | 16.90 | 16.94 | 40,049 | +0.08(+0.47%) |
Feb 13, 2024 | 16.86 | 17.00 | 16.86 | 16.86 | 16,989 | -0.18(-1.05%) |
Feb 12, 2024 | 17.06 | 17.06 | 16.95 | 17.04 | 14,463 | +0.10(+0.59%) |
Feb 09, 2024 | 16.86 | 17.06 | 16.85 | 16.94 | 15,207 | +0.08(+0.47%) |
Feb 08, 2024 | 17.00 | 17.00 | 16.85 | 16.86 | 22,291 | -0.06(-0.35%) |
Feb 07, 2024 | 16.84 | 17.00 | 16.79 | 16.92 | 43,036 | +0.00(+0.00%) |
Feb 06, 2024 | 16.76 | 16.92 | 16.73 | 16.92 | 10,706 | +0.13(+0.77%) |
Feb 05, 2024 | 16.59 | 16.95 | 16.59 | 16.79 | 27,988 | +0.06(+0.36%) |
Feb 02, 2024 | 16.76 | 16.76 | 16.69 | 16.73 | 26,505 | -0.16(-0.94%) |
Feb 01, 2024 | 16.78 | 16.96 | 16.78 | 16.89 | 24,082 | +0.14(+0.83%) |
Jan 31, 2024 | 16.66 | 16.84 | 16.66 | 16.75 | 33,007 | +0.09(+0.54%) |
Jan 30, 2024 | 16.63 | 16.80 | 16.59 | 16.66 | 33,250 | +0.02(+0.12%) |
Jan 29, 2024 | 16.58 | 16.69 | 16.58 | 16.64 | 45,653 | +0.06(+0.36%) |
Jan 26, 2024 | 16.60 | 16.74 | 16.52 | 16.58 | 39,602 | -0.14(-0.83%) |
Jan 25, 2024 | 16.59 | 16.89 | 16.55 | 16.72 | 50,236 | +0.13(+0.78%) |
Jan 24, 2024 | 16.61 | 16.70 | 16.52 | 16.59 | 46,107 | -0.02(-0.12%) |
Jan 23, 2024 | 16.55 | 16.68 | 16.55 | 16.61 | 20,029 | +0.01(+0.06%) |
Jan 22, 2024 | 16.44 | 16.67 | 16.44 | 16.60 | 29,408 | +0.24(+1.48%) |
Jan 19, 2024 | 16.34 | 16.46 | 16.30 | 16.36 | 28,308 | -0.01(-0.06%) |
Jan 18, 2024 | 16.43 | 16.68 | 16.34 | 16.37 | 29,624 | -0.03(-0.18%) |
Jan 17, 2024 | 16.48 | 16.66 | 16.40 | 16.40 | 42,304 | -0.11(-0.66%) |
Jan 16, 2024 | 16.68 | 16.69 | 16.50 | 16.51 | 14,164 | -0.11(-0.66%) |
Jan 12, 2024 | 16.69 | 16.69 | 16.60 | 16.62 | 17,504 | -0.01(-0.06%) |
Jan 11, 2024 | 16.64 | 16.66 | 16.60 | 16.63 | 23,609 | +0.00(+0.00%) |
Jan 10, 2024 | 16.70 | 16.72 | 16.60 | 16.63 | 36,528 | -0.01(-0.06%) |
Jan 09, 2024 | 16.82 | 16.82 | 16.63 | 16.64 | 30,630 | -0.14(-0.83%) |
Jan 08, 2024 | 16.77 | 16.80 | 16.71 | 16.77 | 22,955 | +0.15(+0.90%) |
Jan 05, 2024 | 16.65 | 16.72 | 16.60 | 16.63 | 23,054 | -0.04(-0.24%) |
Jan 04, 2024 | 16.72 | 16.82 | 16.61 | 16.67 | 54,761 | -0.21(-1.24%) |
Jan 03, 2024 | 16.83 | 16.93 | 16.69 | 16.87 | 41,033 | -0.05(-0.29%) |