Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.43 | 18.47 | 18.34 | 18.35 | 334,682 | -0.03(-0.16%) |
Feb 28, 2024 | 18.35 | 18.46 | 18.28 | 18.38 | 244,941 | -0.20(-1.06%) |
Feb 27, 2024 | 18.52 | 18.60 | 18.48 | 18.57 | 319,192 | +0.10(+0.53%) |
Feb 26, 2024 | 18.48 | 18.56 | 18.48 | 18.48 | 342,328 | +0.03(+0.16%) |
Feb 23, 2024 | 18.50 | 18.53 | 18.38 | 18.45 | 408,475 | +0.07(+0.37%) |
Feb 22, 2024 | 18.04 | 18.45 | 18.02 | 18.38 | 370,725 | +0.66(+3.72%) |
Feb 21, 2024 | 17.80 | 17.86 | 17.63 | 17.72 | 202,313 | -0.12(-0.66%) |
Feb 20, 2024 | 18.10 | 18.14 | 17.75 | 17.84 | 262,876 | -0.30(-1.68%) |
Feb 16, 2024 | 18.24 | 18.28 | 18.13 | 18.14 | 288,255 | -0.12(-0.65%) |
Feb 15, 2024 | 18.32 | 18.36 | 18.21 | 18.26 | 400,637 | -0.01(-0.05%) |
Feb 14, 2024 | 18.17 | 18.31 | 18.12 | 18.27 | 372,521 | +0.25(+1.38%) |
Feb 13, 2024 | 17.92 | 18.06 | 17.81 | 18.02 | 602,835 | -0.22(-1.18%) |
Feb 12, 2024 | 17.97 | 18.37 | 17.97 | 18.24 | 499,864 | +0.26(+1.47%) |
Feb 09, 2024 | 17.72 | 17.99 | 17.72 | 17.97 | 377,419 | +0.27(+1.55%) |
Feb 08, 2024 | 17.35 | 17.71 | 17.35 | 17.70 | 390,277 | +0.35(+2.03%) |
Feb 07, 2024 | 17.13 | 17.36 | 17.13 | 17.35 | 206,910 | +0.22(+1.26%) |
Feb 06, 2024 | 16.93 | 17.15 | 16.93 | 17.13 | 449,451 | +0.19(+1.10%) |
Feb 05, 2024 | 17.01 | 17.01 | 16.86 | 16.95 | 175,998 | -0.07(-0.40%) |
Feb 02, 2024 | 17.01 | 17.09 | 16.95 | 17.01 | 222,148 | +0.02(+0.11%) |
Feb 01, 2024 | 16.66 | 17.00 | 16.66 | 16.99 | 491,718 | +0.38(+2.30%) |
Jan 31, 2024 | 16.77 | 16.80 | 16.53 | 16.61 | 363,853 | -0.22(-1.28%) |
Jan 30, 2024 | 16.79 | 16.86 | 16.79 | 16.83 | 230,856 | -0.04(-0.23%) |
Jan 29, 2024 | 16.64 | 16.87 | 16.64 | 16.87 | 238,748 | +0.22(+1.29%) |
Jan 26, 2024 | 16.44 | 16.68 | 16.44 | 16.65 | 523,341 | +0.15(+0.89%) |
Jan 25, 2024 | 16.61 | 16.63 | 16.46 | 16.51 | 367,450 | -0.10(-0.59%) |
Jan 24, 2024 | 16.50 | 16.68 | 16.49 | 16.60 | 391,870 | +0.18(+1.07%) |
Jan 23, 2024 | 16.50 | 16.52 | 16.42 | 16.43 | 249,553 | -0.04(-0.24%) |
Jan 22, 2024 | 16.52 | 16.56 | 16.40 | 16.47 | 314,310 | +0.00(+0.00%) |
Jan 19, 2024 | 16.31 | 16.48 | 16.22 | 16.47 | 382,597 | +0.20(+1.20%) |
Jan 18, 2024 | 16.23 | 16.41 | 16.19 | 16.27 | 318,129 | +0.16(+0.97%) |
Jan 17, 2024 | 16.07 | 16.18 | 16.04 | 16.11 | 203,993 | -0.08(-0.48%) |
Jan 16, 2024 | 16.33 | 16.41 | 16.16 | 16.19 | 322,707 | -0.22(-1.37%) |
Jan 12, 2024 | 16.48 | 16.55 | 16.38 | 16.42 | 208,700 | -0.06(-0.36%) |
Jan 11, 2024 | 16.47 | 16.56 | 16.36 | 16.48 | 234,806 | -0.04(-0.22%) |
Jan 10, 2024 | 16.47 | 16.59 | 16.41 | 16.51 | 200,449 | +0.06(+0.35%) |
Jan 09, 2024 | 16.40 | 16.50 | 16.39 | 16.45 | 263,777 | +0.04(+0.24%) |
Jan 08, 2024 | 16.09 | 16.42 | 16.09 | 16.41 | 263,333 | +0.35(+2.18%) |
Jan 05, 2024 | 16.02 | 16.12 | 15.97 | 16.07 | 212,502 | +0.08(+0.49%) |
Jan 04, 2024 | 15.88 | 16.04 | 15.87 | 15.99 | 346,020 | +0.09(+0.55%) |
Jan 03, 2024 | 15.91 | 15.94 | 15.75 | 15.90 | 521,656 | -0.06(-0.37%) |
Jan 02, 2024 | 16.13 | 16.16 | 15.93 | 15.96 | 269,410 | -0.28(-1.74%) |
Dec 29, 2023 | 16.34 | 16.46 | 16.22 | 16.24 | 742,069 | -0.20(-1.24%) |
Dec 28, 2023 | 16.56 | 16.56 | 16.41 | 16.44 | 534,791 | -0.09(-0.53%) |
Dec 27, 2023 | 16.56 | 16.60 | 16.44 | 16.53 | 388,070 | -0.03(-0.18%) |
Dec 26, 2023 | 16.50 | 16.64 | 16.50 | 16.56 | 439,503 | +0.07(+0.41%) |
Dec 22, 2023 | 16.52 | 16.63 | 16.45 | 16.49 | 431,328 | -0.02(-0.12%) |
Dec 21, 2023 | 16.42 | 16.53 | 16.37 | 16.51 | 481,916 | +0.22(+1.37%) |
Dec 20, 2023 | 16.46 | 16.56 | 16.29 | 16.29 | 528,318 | -0.27(-1.64%) |
Dec 19, 2023 | 16.49 | 16.64 | 16.49 | 16.56 | 468,988 | +0.04(+0.24%) |
Dec 18, 2023 | 16.43 | 16.56 | 16.40 | 16.52 | 409,986 | +0.03(+0.18%) |
Dec 15, 2023 | 16.60 | 16.68 | 16.48 | 16.49 | 510,966 | -0.17(-1.05%) |
Dec 14, 2023 | 16.62 | 16.76 | 16.62 | 16.67 | 646,798 | +0.14(+0.84%) |
Dec 13, 2023 | 16.32 | 16.56 | 16.23 | 16.53 | 576,995 | +0.28(+1.72%) |
Dec 12, 2023 | 16.18 | 16.33 | 16.18 | 16.25 | 339,926 | +0.02(+0.12%) |
Dec 11, 2023 | 16.18 | 16.30 | 16.12 | 16.23 | 385,106 | +0.02(+0.12%) |
Dec 08, 2023 | 16.09 | 16.21 | 16.06 | 16.21 | 306,946 | +0.10(+0.60%) |
Dec 07, 2023 | 15.97 | 16.15 | 15.94 | 16.11 | 402,313 | +0.17(+1.09%) |
Dec 06, 2023 | 16.08 | 16.21 | 15.94 | 15.94 | 451,888 | -0.09(-0.54%) |
Dec 05, 2023 | 16.22 | 16.24 | 16.00 | 16.03 | 399,908 | -0.21(-1.31%) |
Dec 04, 2023 | 16.42 | 16.47 | 16.23 | 16.24 | 326,656 | -0.36(-2.15%) |