Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.79 | 16.89 | 16.69 | 16.75 | 99,455 | +0.08(+0.47%) |
Feb 28, 2024 | 16.66 | 16.72 | 16.66 | 16.67 | 39,484 | -0.02(-0.12%) |
Feb 27, 2024 | 16.52 | 16.70 | 16.52 | 16.69 | 59,243 | +0.16(+0.94%) |
Feb 26, 2024 | 16.64 | 16.68 | 16.52 | 16.54 | 65,762 | -0.13(-0.76%) |
Feb 23, 2024 | 16.79 | 16.79 | 16.62 | 16.66 | 90,483 | -0.02(-0.12%) |
Feb 22, 2024 | 16.89 | 16.89 | 16.67 | 16.68 | 69,263 | -0.15(-0.87%) |
Feb 21, 2024 | 16.73 | 16.83 | 16.69 | 16.83 | 91,880 | +0.12(+0.70%) |
Feb 20, 2024 | 16.75 | 16.88 | 16.69 | 16.71 | 32,370 | -0.06(-0.35%) |
Feb 16, 2024 | 16.73 | 16.87 | 16.64 | 16.77 | 97,344 | -0.03(-0.17%) |
Feb 15, 2024 | 16.73 | 16.92 | 16.73 | 16.80 | 74,848 | +0.03(+0.17%) |
Feb 14, 2024 | 16.90 | 16.96 | 16.75 | 16.77 | 65,556 | -0.15(-0.87%) |
Feb 13, 2024 | 16.98 | 17.18 | 16.90 | 16.92 | 69,316 | -0.12(-0.68%) |
Feb 12, 2024 | 17.24 | 17.26 | 17.03 | 17.03 | 47,000 | -0.15(-0.85%) |
Feb 09, 2024 | 17.16 | 17.21 | 17.12 | 17.18 | 48,777 | -0.01(-0.06%) |
Feb 08, 2024 | 17.04 | 17.23 | 17.04 | 17.19 | 52,896 | +0.09(+0.51%) |
Feb 07, 2024 | 17.03 | 17.11 | 16.99 | 17.10 | 28,515 | +0.07(+0.40%) |
Feb 06, 2024 | 16.98 | 17.13 | 16.97 | 17.03 | 77,167 | +0.12(+0.69%) |
Feb 05, 2024 | 16.92 | 16.96 | 16.79 | 16.91 | 83,178 | -0.05(-0.29%) |
Feb 02, 2024 | 17.13 | 17.13 | 16.90 | 16.96 | 85,585 | -0.13(-0.74%) |
Feb 01, 2024 | 16.90 | 17.09 | 16.89 | 17.09 | 135,029 | +0.21(+1.27%) |
Jan 31, 2024 | 16.92 | 17.08 | 16.88 | 16.88 | 144,303 | -0.11(-0.63%) |
Jan 30, 2024 | 17.06 | 17.10 | 16.88 | 16.98 | 67,179 | -0.05(-0.29%) |
Jan 29, 2024 | 17.14 | 17.14 | 16.96 | 17.03 | 62,937 | -0.04(-0.23%) |
Jan 26, 2024 | 16.89 | 17.07 | 16.82 | 17.07 | 97,579 | +0.18(+1.04%) |
Jan 25, 2024 | 16.88 | 17.12 | 16.88 | 16.89 | 93,807 | -0.02(-0.12%) |
Jan 24, 2024 | 17.26 | 17.29 | 16.91 | 16.91 | 73,120 | -0.22(-1.31%) |
Jan 23, 2024 | 17.18 | 17.20 | 17.14 | 17.14 | 79,970 | +0.06(+0.34%) |
Jan 22, 2024 | 17.21 | 17.21 | 17.07 | 17.08 | 86,699 | +0.00(+0.00%) |
Jan 19, 2024 | 17.18 | 17.24 | 17.04 | 17.08 | 60,720 | -0.07(-0.39%) |
Jan 18, 2024 | 17.37 | 17.47 | 17.15 | 17.15 | 88,545 | -0.22(-1.28%) |
Jan 17, 2024 | 17.44 | 17.46 | 17.31 | 17.37 | 66,103 | -0.12(-0.66%) |
Jan 16, 2024 | 17.64 | 17.66 | 17.47 | 17.48 | 109,634 | -0.11(-0.60%) |
Jan 12, 2024 | 17.61 | 17.68 | 17.49 | 17.59 | 118,268 | -0.02(-0.11%) |
Jan 11, 2024 | 17.49 | 17.73 | 17.47 | 17.61 | 147,467 | +0.09(+0.49%) |
Jan 10, 2024 | 17.61 | 17.88 | 17.47 | 17.52 | 96,179 | +0.04(+0.22%) |
Jan 09, 2024 | 17.36 | 17.82 | 17.36 | 17.48 | 262,670 | +0.13(+0.78%) |
Jan 08, 2024 | 17.25 | 17.40 | 17.25 | 17.35 | 76,112 | +0.10(+0.56%) |
Jan 05, 2024 | 16.95 | 17.28 | 16.91 | 17.25 | 67,180 | +0.15(+0.90%) |
Jan 04, 2024 | 17.15 | 17.16 | 17.03 | 17.10 | 61,502 | -0.01(-0.06%) |
Jan 03, 2024 | 17.29 | 17.29 | 16.98 | 17.11 | 50,246 | -0.12(-0.67%) |
Jan 02, 2024 | 17.29 | 17.32 | 17.17 | 17.22 | 147,557 | -0.07(-0.39%) |
Dec 29, 2023 | 17.09 | 17.38 | 17.05 | 17.29 | 93,539 | +0.08(+0.45%) |
Dec 28, 2023 | 17.00 | 17.30 | 17.00 | 17.21 | 68,299 | +0.10(+0.56%) |
Dec 27, 2023 | 17.17 | 17.23 | 17.04 | 17.12 | 136,560 | -0.05(-0.28%) |
Dec 26, 2023 | 17.11 | 17.24 | 17.08 | 17.17 | 65,298 | +0.01(+0.06%) |
Dec 22, 2023 | 17.05 | 17.19 | 16.96 | 17.16 | 54,333 | +0.24(+1.42%) |
Dec 21, 2023 | 16.95 | 17.09 | 16.91 | 16.92 | 81,503 | -0.06(-0.34%) |
Dec 20, 2023 | 17.06 | 17.15 | 16.97 | 16.97 | 72,221 | -0.09(-0.50%) |
Dec 19, 2023 | 17.09 | 17.17 | 16.97 | 17.06 | 67,961 | -0.01(-0.06%) |
Dec 18, 2023 | 17.13 | 17.18 | 17.04 | 17.07 | 75,320 | -0.11(-0.67%) |
Dec 15, 2023 | 17.14 | 17.31 | 17.03 | 17.19 | 90,021 | -0.02(-0.14%) |
Dec 14, 2023 | 16.86 | 17.31 | 16.86 | 17.21 | 56,892 | +0.32(+1.90%) |
Dec 13, 2023 | 16.68 | 16.89 | 16.68 | 16.89 | 126,907 | +0.21(+1.26%) |
Dec 12, 2023 | 16.64 | 16.79 | 16.54 | 16.68 | 81,495 | +0.11(+0.69%) |
Dec 11, 2023 | 16.56 | 16.65 | 16.55 | 16.56 | 24,260 | -0.07(-0.40%) |
Dec 08, 2023 | 16.52 | 16.63 | 16.52 | 16.63 | 58,854 | +0.05(+0.29%) |
Dec 07, 2023 | 16.51 | 16.65 | 16.50 | 16.58 | 58,681 | +0.08(+0.46%) |
Dec 06, 2023 | 16.40 | 16.62 | 16.40 | 16.51 | 113,158 | +0.11(+0.70%) |
Dec 05, 2023 | 16.37 | 16.51 | 16.36 | 16.39 | 190,850 | -0.11(-0.64%) |
Dec 04, 2023 | 16.56 | 16.60 | 16.50 | 16.50 | 103,653 | -0.08(-0.46%) |