Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.79 | 17.79 | 17.71 | 17.74 | 468,520 | -0.01(-0.06%) |
Feb 28, 2024 | 17.79 | 17.79 | 17.72 | 17.75 | 227,410 | +0.01(+0.08%) |
Feb 27, 2024 | 17.78 | 17.78 | 17.73 | 17.73 | 219,048 | -0.00(-0.03%) |
Feb 26, 2024 | 17.71 | 17.74 | 17.71 | 17.74 | 334,783 | +0.01(+0.06%) |
Feb 23, 2024 | 17.65 | 17.73 | 17.65 | 17.73 | 200,502 | +0.02(+0.11%) |
Feb 22, 2024 | 17.70 | 17.71 | 17.66 | 17.71 | 208,923 | +0.10(+0.56%) |
Feb 21, 2024 | 17.57 | 17.65 | 17.57 | 17.61 | 341,321 | +0.05(+0.28%) |
Feb 20, 2024 | 17.53 | 17.60 | 17.53 | 17.56 | 323,741 | +0.01(+0.06%) |
Feb 16, 2024 | 17.54 | 17.56 | 17.49 | 17.55 | 190,187 | +0.00(+0.00%) |
Feb 15, 2024 | 17.53 | 17.55 | 17.48 | 17.55 | 248,820 | +0.12(+0.68%) |
Feb 14, 2024 | 17.45 | 17.48 | 17.43 | 17.43 | 238,701 | -0.08(-0.45%) |
Feb 13, 2024 | 17.48 | 17.51 | 17.47 | 17.51 | 199,043 | +0.03(+0.17%) |
Feb 12, 2024 | 17.45 | 17.51 | 17.45 | 17.48 | 226,531 | -0.04(-0.23%) |
Feb 09, 2024 | 17.49 | 17.52 | 17.47 | 17.52 | 158,020 | +0.06(+0.34%) |
Feb 08, 2024 | 17.49 | 17.51 | 17.43 | 17.46 | 206,343 | -0.06(-0.34%) |
Feb 07, 2024 | 17.53 | 17.53 | 17.47 | 17.52 | 129,631 | -0.01(-0.06%) |
Feb 06, 2024 | 17.56 | 17.56 | 17.46 | 17.53 | 296,298 | +0.00(+0.00%) |
Feb 05, 2024 | 17.53 | 17.58 | 17.51 | 17.53 | 196,244 | -0.05(-0.28%) |
Feb 02, 2024 | 17.63 | 17.63 | 17.51 | 17.58 | 282,813 | -0.01(-0.06%) |
Feb 01, 2024 | 17.63 | 17.63 | 17.59 | 17.59 | 107,081 | -0.05(-0.28%) |
Jan 31, 2024 | 17.67 | 17.67 | 17.58 | 17.64 | 224,234 | +0.05(+0.28%) |
Jan 30, 2024 | 17.59 | 17.66 | 17.59 | 17.59 | 280,619 | -0.04(-0.22%) |
Jan 29, 2024 | 17.68 | 17.68 | 17.58 | 17.63 | 564,452 | +0.01(+0.06%) |
Jan 26, 2024 | 17.58 | 17.62 | 17.53 | 17.62 | 387,947 | +0.04(+0.22%) |
Jan 25, 2024 | 17.62 | 17.62 | 17.53 | 17.58 | 650,328 | +0.07(+0.39%) |
Jan 24, 2024 | 17.54 | 17.54 | 17.44 | 17.51 | 157,431 | +0.07(+0.40%) |
Jan 23, 2024 | 17.42 | 17.44 | 17.41 | 17.44 | 187,815 | +0.02(+0.11%) |
Jan 22, 2024 | 17.44 | 17.44 | 17.38 | 17.42 | 1,487,162 | +0.05(+0.31%) |
Jan 19, 2024 | 17.39 | 17.41 | 17.36 | 17.37 | 505,374 | -0.00(-0.03%) |
Jan 18, 2024 | 17.39 | 17.39 | 17.32 | 17.37 | 206,449 | +0.02(+0.11%) |
Jan 17, 2024 | 17.35 | 17.35 | 17.31 | 17.35 | 190,110 | +0.00(+0.00%) |
Jan 16, 2024 | 17.38 | 17.38 | 17.30 | 17.35 | 167,014 | +0.01(+0.06%) |
Jan 12, 2024 | 17.31 | 17.36 | 17.28 | 17.34 | 392,770 | -0.02(-0.11%) |
Jan 11, 2024 | 17.34 | 17.36 | 17.31 | 17.36 | 344,025 | +0.06(+0.34%) |
Jan 10, 2024 | 17.26 | 17.30 | 17.24 | 17.30 | 310,447 | +0.05(+0.29%) |
Jan 09, 2024 | 17.22 | 17.25 | 14.95 | 17.25 | 152,876 | +0.03(+0.17%) |
Jan 08, 2024 | 17.16 | 17.22 | 17.16 | 17.22 | 204,950 | -0.01(-0.06%) |
Jan 05, 2024 | 17.18 | 17.23 | 17.16 | 17.23 | 257,025 | +0.09(+0.52%) |
Jan 04, 2024 | 17.18 | 17.20 | 17.15 | 17.15 | 591,070 | -0.04(-0.23%) |
Jan 03, 2024 | 17.22 | 17.22 | 17.17 | 17.18 | 667,300 | -0.03(-0.17%) |
Jan 02, 2024 | 17.26 | 17.26 | 17.15 | 17.21 | 149,628 | -0.02(-0.11%) |
Dec 29, 2023 | 17.20 | 17.28 | 17.20 | 17.23 | 850,321 | +0.01(+0.07%) |
Dec 28, 2023 | 17.29 | 17.29 | 17.21 | 17.22 | 430,012 | -0.01(-0.07%) |
Dec 27, 2023 | 17.24 | 17.26 | 17.19 | 17.23 | 353,039 | +0.04(+0.21%) |
Dec 26, 2023 | 17.25 | 17.25 | 17.18 | 17.20 | 236,392 | +0.01(+0.06%) |
Dec 22, 2023 | 17.17 | 17.21 | 17.16 | 17.19 | 881,228 | +0.02(+0.11%) |
Dec 21, 2023 | 17.16 | 17.18 | 17.15 | 17.17 | 196,125 | +0.01(+0.06%) |
Dec 20, 2023 | 17.20 | 17.20 | 17.13 | 17.16 | 230,036 | +0.02(+0.11%) |
Dec 19, 2023 | 17.09 | 17.17 | 17.05 | 17.14 | 289,191 | +0.02(+0.11%) |
Dec 18, 2023 | 17.07 | 17.17 | 17.07 | 17.12 | 274,761 | +0.06(+0.35%) |
Dec 15, 2023 | 17.05 | 17.13 | 17.05 | 17.06 | 169,817 | -0.01(-0.06%) |
Dec 14, 2023 | 16.98 | 17.08 | 16.98 | 17.07 | 278,490 | +0.18(+1.04%) |
Dec 13, 2023 | 16.84 | 16.93 | 16.84 | 16.89 | 276,373 | +0.05(+0.29%) |
Dec 12, 2023 | 16.86 | 16.88 | 16.82 | 16.84 | 448,043 | +0.02(+0.12%) |
Dec 11, 2023 | 16.86 | 16.86 | 16.81 | 16.83 | 228,986 | +0.05(+0.29%) |
Dec 08, 2023 | 16.77 | 16.84 | 16.74 | 16.78 | 589,257 | -0.01(-0.06%) |
Dec 07, 2023 | 16.84 | 16.84 | 16.78 | 16.79 | 269,827 | +0.02(+0.12%) |
Dec 06, 2023 | 16.77 | 16.80 | 16.73 | 16.77 | 240,076 | -0.02(-0.12%) |
Dec 05, 2023 | 16.78 | 16.80 | 16.76 | 16.79 | 242,331 | +0.05(+0.29%) |
Dec 04, 2023 | 16.78 | 16.78 | 16.73 | 16.74 | 234,693 | -0.01(-0.06%) |