Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.98 | 20.04 | 19.83 | 19.90 | 292,390 | +0.10(+0.51%) |
Feb 28, 2024 | 19.75 | 19.85 | 19.70 | 19.80 | 254,878 | +0.26(+1.33%) |
Feb 27, 2024 | 19.55 | 19.60 | 19.49 | 19.54 | 243,205 | +0.23(+1.19%) |
Feb 26, 2024 | 19.31 | 19.35 | 19.25 | 19.31 | 270,858 | +0.00(+0.00%) |
Feb 23, 2024 | 19.42 | 19.47 | 19.27 | 19.31 | 189,489 | +0.09(+0.47%) |
Feb 22, 2024 | 19.40 | 19.45 | 19.18 | 19.22 | 651,938 | +0.33(+1.75%) |
Feb 21, 2024 | 18.40 | 18.93 | 18.32 | 18.89 | 806,844 | +0.87(+4.83%) |
Feb 20, 2024 | 18.04 | 18.11 | 17.93 | 18.02 | 228,476 | -0.02(-0.11%) |
Feb 16, 2024 | 18.14 | 18.18 | 18.03 | 18.04 | 194,645 | +0.02(+0.11%) |
Feb 15, 2024 | 17.88 | 18.05 | 17.88 | 18.02 | 137,115 | +0.41(+2.33%) |
Feb 14, 2024 | 17.50 | 17.61 | 17.48 | 17.61 | 124,929 | +0.17(+0.97%) |
Feb 13, 2024 | 17.63 | 17.64 | 17.39 | 17.44 | 134,776 | -0.21(-1.19%) |
Feb 12, 2024 | 17.62 | 17.68 | 17.57 | 17.65 | 189,475 | +0.11(+0.63%) |
Feb 09, 2024 | 17.46 | 17.58 | 17.37 | 17.54 | 245,661 | +0.01(+0.06%) |
Feb 08, 2024 | 17.48 | 17.54 | 17.39 | 17.53 | 202,119 | +0.29(+1.68%) |
Feb 07, 2024 | 17.35 | 17.40 | 17.18 | 17.24 | 124,978 | +0.08(+0.47%) |
Feb 06, 2024 | 17.00 | 17.18 | 17.00 | 17.16 | 129,699 | +0.18(+1.06%) |
Feb 05, 2024 | 17.03 | 17.03 | 16.89 | 16.98 | 337,708 | -0.39(-2.25%) |
Feb 02, 2024 | 17.46 | 17.46 | 17.29 | 17.37 | 166,688 | +0.08(+0.46%) |
Feb 01, 2024 | 17.08 | 17.36 | 16.99 | 17.29 | 368,464 | +0.45(+2.67%) |
Jan 31, 2024 | 16.92 | 17.09 | 16.84 | 16.84 | 280,484 | +0.05(+0.30%) |
Jan 30, 2024 | 16.78 | 16.87 | 16.74 | 16.79 | 393,599 | -0.02(-0.12%) |
Jan 29, 2024 | 16.61 | 16.82 | 16.54 | 16.81 | 160,018 | +0.28(+1.71%) |
Jan 26, 2024 | 16.56 | 16.61 | 16.49 | 16.53 | 356,685 | +0.34(+2.09%) |
Jan 25, 2024 | 16.15 | 16.19 | 16.04 | 16.19 | 222,027 | -0.26(-1.58%) |
Jan 24, 2024 | 16.58 | 16.61 | 16.42 | 16.45 | 111,676 | +0.15(+0.92%) |
Jan 23, 2024 | 16.40 | 16.45 | 16.25 | 16.30 | 209,163 | +0.22(+1.37%) |
Jan 22, 2024 | 16.10 | 16.14 | 16.04 | 16.08 | 315,400 | -0.09(-0.56%) |
Jan 19, 2024 | 16.10 | 16.18 | 16.00 | 16.17 | 216,312 | -0.09(-0.55%) |
Jan 18, 2024 | 16.23 | 16.33 | 16.16 | 16.26 | 455,038 | +0.16(+0.99%) |
Jan 17, 2024 | 16.20 | 16.20 | 15.99 | 16.10 | 264,656 | -0.49(-2.95%) |
Jan 16, 2024 | 16.52 | 16.67 | 16.45 | 16.59 | 301,166 | -0.18(-1.07%) |
Jan 12, 2024 | 16.88 | 16.94 | 16.73 | 16.77 | 222,832 | -0.40(-2.33%) |
Jan 11, 2024 | 17.30 | 17.30 | 17.00 | 17.17 | 282,446 | -0.10(-0.58%) |
Jan 10, 2024 | 17.22 | 17.30 | 17.19 | 17.27 | 159,588 | -0.13(-0.75%) |
Jan 09, 2024 | 17.35 | 17.42 | 17.32 | 17.40 | 183,581 | -0.07(-0.40%) |
Jan 08, 2024 | 17.21 | 17.47 | 17.19 | 17.47 | 195,137 | +0.42(+2.46%) |
Jan 05, 2024 | 17.00 | 17.34 | 16.99 | 17.05 | 129,348 | +0.05(+0.29%) |
Jan 04, 2024 | 17.12 | 17.16 | 17.00 | 17.00 | 188,053 | +0.06(+0.35%) |
Jan 03, 2024 | 16.99 | 17.01 | 16.83 | 16.94 | 208,767 | -0.31(-1.80%) |
Jan 02, 2024 | 17.21 | 17.35 | 17.18 | 17.25 | 204,786 | +0.01(+0.06%) |
Dec 29, 2023 | 17.22 | 17.34 | 17.18 | 17.24 | 113,779 | +0.07(+0.41%) |
Dec 28, 2023 | 17.26 | 17.30 | 17.17 | 17.17 | 170,481 | -0.19(-1.09%) |
Dec 27, 2023 | 17.33 | 17.39 | 17.30 | 17.36 | 92,979 | -0.03(-0.16%) |
Dec 26, 2023 | 17.23 | 17.40 | 17.20 | 17.39 | 212,200 | +0.11(+0.62%) |
Dec 22, 2023 | 17.33 | 17.37 | 17.18 | 17.28 | 165,578 | +0.00(+0.00%) |
Dec 21, 2023 | 17.15 | 17.28 | 17.10 | 17.28 | 281,816 | +0.27(+1.59%) |
Dec 20, 2023 | 17.22 | 17.33 | 17.01 | 17.01 | 255,978 | -0.32(-1.87%) |
Dec 19, 2023 | 17.27 | 17.37 | 17.26 | 17.33 | 122,088 | -0.02(-0.09%) |
Dec 18, 2023 | 17.27 | 17.36 | 17.21 | 17.35 | 399,645 | -0.12(-0.69%) |
Dec 15, 2023 | 17.47 | 17.55 | 17.41 | 17.47 | 221,422 | +0.11(+0.63%) |
Dec 14, 2023 | 17.36 | 17.45 | 17.27 | 17.36 | 232,222 | +0.46(+2.75%) |
Dec 13, 2023 | 16.81 | 16.91 | 16.56 | 16.90 | 431,479 | -0.01(-0.08%) |
Dec 12, 2023 | 17.01 | 17.01 | 16.86 | 16.91 | 137,491 | -0.03(-0.18%) |
Dec 11, 2023 | 16.91 | 16.97 | 16.87 | 16.94 | 184,117 | +0.01(+0.06%) |
Dec 08, 2023 | 16.79 | 16.95 | 16.76 | 16.93 | 156,054 | +0.09(+0.53%) |
Dec 07, 2023 | 16.76 | 16.86 | 16.71 | 16.84 | 354,774 | +0.16(+0.99%) |
Dec 06, 2023 | 16.81 | 16.95 | 16.67 | 16.68 | 240,362 | +0.16(+0.94%) |
Dec 05, 2023 | 16.43 | 16.63 | 16.42 | 16.52 | 208,647 | +0.14(+0.85%) |
Dec 04, 2023 | 16.26 | 16.40 | 16.23 | 16.38 | 311,104 | +0.03(+0.18%) |