Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.43 | 16.43 | 16.40 | 16.40 | 654 | -0.01(-0.03%) |
Feb 28, 2024 | 16.45 | 16.51 | 16.38 | 16.41 | 11,750 | -0.24(-1.45%) |
Feb 27, 2024 | 16.28 | 16.65 | 16.28 | 16.65 | 488 | +0.56(+3.46%) |
Feb 26, 2024 | 16.10 | 16.10 | 16.06 | 16.09 | 2,080 | +0.02(+0.10%) |
Feb 23, 2024 | 16.18 | 16.18 | 16.07 | 16.08 | 614 | -0.28(-1.69%) |
Feb 22, 2024 | 16.43 | 16.43 | 16.36 | 16.36 | 580 | +0.07(+0.41%) |
Feb 21, 2024 | 16.31 | 16.31 | 16.19 | 16.29 | 2,425 | -0.04(-0.24%) |
Feb 20, 2024 | 16.22 | 16.33 | 16.22 | 16.33 | 2,506 | +0.17(+1.07%) |
Feb 16, 2024 | 16.10 | 16.15 | 16.10 | 16.15 | 294 | +0.16(+1.00%) |
Feb 15, 2024 | 15.90 | 15.99 | 15.90 | 15.99 | 1,096 | +0.20(+1.26%) |
Feb 14, 2024 | 15.91 | 15.93 | 15.80 | 15.80 | 2,647 | +0.26(+1.66%) |
Feb 13, 2024 | 15.73 | 15.73 | 15.53 | 15.54 | 2,654 | -0.73(-4.46%) |
Feb 12, 2024 | 16.31 | 16.31 | 16.21 | 16.26 | 1,063 | +0.13(+0.79%) |
Feb 09, 2024 | 16.13 | 16.14 | 16.10 | 16.14 | 820 | +0.12(+0.75%) |
Feb 08, 2024 | 15.96 | 16.02 | 15.87 | 16.02 | 1,325 | -0.29(-1.81%) |
Feb 07, 2024 | 16.19 | 16.31 | 16.19 | 16.31 | 709 | +0.09(+0.54%) |
Feb 06, 2024 | 15.94 | 16.22 | 15.94 | 16.22 | 5,500 | +0.27(+1.67%) |
Feb 05, 2024 | 15.77 | 15.96 | 15.77 | 15.96 | 724 | -0.23(-1.40%) |
Feb 02, 2024 | 16.21 | 16.21 | 16.05 | 16.18 | 1,861 | -0.33(-1.97%) |
Feb 01, 2024 | 16.39 | 16.51 | 16.32 | 16.51 | 1,493 | +0.17(+1.06%) |
Jan 31, 2024 | 16.41 | 16.48 | 16.34 | 16.34 | 1,447 | +0.13(+0.81%) |
Jan 30, 2024 | 16.33 | 16.33 | 16.10 | 16.20 | 388 | -0.17(-1.01%) |
Jan 29, 2024 | 16.42 | 16.42 | 16.36 | 16.37 | 2,657 | -0.29(-1.71%) |
Jan 26, 2024 | 16.59 | 16.70 | 16.59 | 16.66 | 976 | -0.04(-0.27%) |
Jan 25, 2024 | 16.60 | 16.70 | 16.55 | 16.70 | 6,212 | +0.22(+1.33%) |
Jan 24, 2024 | 16.51 | 16.64 | 16.48 | 16.48 | 2,195 | +0.04(+0.27%) |
Jan 23, 2024 | 16.35 | 16.44 | 16.35 | 16.44 | 1,664 | +0.30(+1.87%) |
Jan 22, 2024 | 16.43 | 16.46 | 16.14 | 16.14 | 2,130 | -0.38(-2.32%) |
Jan 19, 2024 | 16.21 | 16.52 | 16.21 | 16.52 | 2,729 | +0.21(+1.29%) |
Jan 18, 2024 | 16.26 | 16.31 | 16.26 | 16.31 | 3,854 | -0.14(-0.83%) |
Jan 17, 2024 | 16.49 | 16.49 | 16.36 | 16.45 | 4,441 | -0.11(-0.66%) |
Jan 16, 2024 | 16.87 | 16.87 | 16.51 | 16.55 | 4,025 | -0.54(-3.16%) |
Jan 12, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 1,961 | +0.11(+0.62%) |
Jan 11, 2024 | 17.09 | 17.09 | 16.92 | 16.99 | 1,462 | -0.10(-0.59%) |
Jan 10, 2024 | 17.07 | 17.09 | 17.07 | 17.09 | 1,050 | +0.00(+0.01%) |
Jan 09, 2024 | 17.15 | 17.21 | 17.09 | 17.09 | 2,761 | -0.23(-1.33%) |
Jan 08, 2024 | 17.11 | 17.32 | 17.11 | 17.32 | 1,299 | +0.37(+2.17%) |
Jan 05, 2024 | 17.11 | 17.11 | 16.95 | 16.95 | 575 | +0.29(+1.77%) |
Jan 04, 2024 | 16.64 | 16.72 | 16.64 | 16.66 | 1,599 | -0.30(-1.75%) |
Jan 03, 2024 | 16.94 | 17.00 | 16.89 | 16.95 | 5,218 | +0.00(+0.03%) |
Jan 02, 2024 | 17.35 | 17.35 | 16.95 | 16.95 | 18,537 | -0.64(-3.63%) |
Dec 29, 2023 | 17.68 | 17.69 | 17.50 | 17.59 | 2,882 | -0.04(-0.21%) |
Dec 28, 2023 | 17.71 | 17.77 | 17.62 | 17.62 | 9,067 | -0.19(-1.09%) |
Dec 27, 2023 | 17.70 | 17.86 | 17.70 | 17.82 | 4,392 | +0.11(+0.62%) |
Dec 26, 2023 | 17.46 | 17.75 | 17.46 | 17.71 | 16,771 | +0.20(+1.11%) |
Dec 22, 2023 | 17.44 | 17.52 | 17.36 | 17.52 | 7,463 | +0.14(+0.78%) |
Dec 21, 2023 | 17.27 | 17.39 | 17.26 | 17.38 | 6,407 | +0.28(+1.62%) |
Dec 20, 2023 | 17.28 | 17.39 | 17.09 | 17.10 | 6,246 | -0.24(-1.37%) |
Dec 19, 2023 | 17.38 | 17.38 | 17.34 | 17.34 | 798 | +0.27(+1.55%) |
Dec 18, 2023 | 16.99 | 17.07 | 16.83 | 17.07 | 6,359 | +0.23(+1.37%) |
Dec 15, 2023 | 16.99 | 16.99 | 16.76 | 16.84 | 3,520 | -0.28(-1.61%) |
Dec 14, 2023 | 17.15 | 17.27 | 17.12 | 17.12 | 7,141 | +0.16(+0.93%) |
Dec 13, 2023 | 16.32 | 16.96 | 16.22 | 16.96 | 4,758 | +0.82(+5.06%) |
Dec 12, 2023 | 16.31 | 16.31 | 16.13 | 16.14 | 1,217 | -0.10(-0.61%) |
Dec 11, 2023 | 16.30 | 16.30 | 16.18 | 16.24 | 22,564 | -0.13(-0.81%) |
Dec 08, 2023 | 16.32 | 16.40 | 16.32 | 16.38 | 855 | -0.08(-0.49%) |
Dec 07, 2023 | 16.43 | 16.48 | 16.36 | 16.46 | 4,269 | +0.14(+0.87%) |
Dec 06, 2023 | 16.42 | 16.42 | 16.19 | 16.32 | 758 | +0.08(+0.49%) |
Dec 05, 2023 | 16.06 | 16.27 | 16.06 | 16.24 | 3,951 | +0.21(+1.29%) |
Dec 04, 2023 | 16.17 | 16.25 | 16.02 | 16.03 | 1,907 | -0.44(-2.68%) |