Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.13 | 17.26 | 16.80 | 16.90 | 19,032 | -0.35(-2.01%) |
Feb 28, 2024 | 17.36 | 17.39 | 17.18 | 17.25 | 9,909 | -0.03(-0.15%) |
Feb 27, 2024 | 17.33 | 17.40 | 17.06 | 17.28 | 22,416 | -0.04(-0.23%) |
Feb 26, 2024 | 17.25 | 17.41 | 17.22 | 17.32 | 25,229 | +0.10(+0.57%) |
Feb 23, 2024 | 17.03 | 17.25 | 17.03 | 17.22 | 11,667 | +0.17(+0.98%) |
Feb 22, 2024 | 16.83 | 17.18 | 16.83 | 17.05 | 23,602 | +0.10(+0.58%) |
Feb 21, 2024 | 17.18 | 17.18 | 16.86 | 16.95 | 19,498 | +0.03(+0.17%) |
Feb 20, 2024 | 17.27 | 17.27 | 16.86 | 16.92 | 18,510 | -0.25(-1.43%) |
Feb 16, 2024 | 17.18 | 17.30 | 17.08 | 17.17 | 21,727 | +0.01(+0.06%) |
Feb 15, 2024 | 17.13 | 17.30 | 17.05 | 17.16 | 19,615 | +0.20(+1.16%) |
Feb 14, 2024 | 16.95 | 17.10 | 16.83 | 16.96 | 23,592 | +0.22(+1.29%) |
Feb 13, 2024 | 16.76 | 16.87 | 16.58 | 16.75 | 20,942 | +0.17(+1.00%) |
Feb 12, 2024 | 17.00 | 17.06 | 16.57 | 16.58 | 22,620 | -0.12(-0.69%) |
Feb 09, 2024 | 17.08 | 17.22 | 16.58 | 16.70 | 31,904 | -0.16(-0.95%) |
Feb 08, 2024 | 16.56 | 16.95 | 16.51 | 16.86 | 20,143 | +0.31(+1.86%) |
Feb 07, 2024 | 17.10 | 17.10 | 16.50 | 16.55 | 42,132 | -0.55(-3.22%) |
Feb 06, 2024 | 17.30 | 17.39 | 17.10 | 17.10 | 26,085 | -0.35(-2.03%) |
Feb 05, 2024 | 17.66 | 17.67 | 17.23 | 17.45 | 25,473 | +0.07(+0.40%) |
Feb 02, 2024 | 17.44 | 17.59 | 17.38 | 17.38 | 19,893 | -0.18(-1.01%) |
Feb 01, 2024 | 17.59 | 17.77 | 17.50 | 17.56 | 18,498 | -0.06(-0.33%) |
Jan 31, 2024 | 17.73 | 17.79 | 17.49 | 17.62 | 24,912 | +0.01(+0.06%) |
Jan 30, 2024 | 17.77 | 17.91 | 17.58 | 17.61 | 25,539 | -0.28(-1.56%) |
Jan 29, 2024 | 17.87 | 18.06 | 17.79 | 17.89 | 56,160 | +0.09(+0.49%) |
Jan 26, 2024 | 17.58 | 17.92 | 17.58 | 17.80 | 21,875 | +0.14(+0.77%) |
Jan 25, 2024 | 17.71 | 17.82 | 17.58 | 17.67 | 18,033 | -0.05(-0.28%) |
Jan 24, 2024 | 17.71 | 17.92 | 17.64 | 17.71 | 34,875 | +0.24(+1.40%) |
Jan 23, 2024 | 17.15 | 17.74 | 17.15 | 17.47 | 14,009 | +0.22(+1.30%) |
Jan 22, 2024 | 16.55 | 17.39 | 16.37 | 17.25 | 41,051 | +0.87(+5.31%) |
Jan 19, 2024 | 16.54 | 16.56 | 16.11 | 16.38 | 39,473 | -0.18(-1.06%) |
Jan 18, 2024 | 16.71 | 16.79 | 16.50 | 16.55 | 46,072 | -0.29(-1.74%) |
Jan 17, 2024 | 16.97 | 17.00 | 16.70 | 16.84 | 25,829 | -0.14(-0.80%) |
Jan 16, 2024 | 16.99 | 17.15 | 16.98 | 16.98 | 33,047 | -0.01(-0.06%) |
Jan 12, 2024 | 17.27 | 17.33 | 16.99 | 16.99 | 47,799 | -0.10(-0.57%) |
Jan 11, 2024 | 17.26 | 17.45 | 17.09 | 17.09 | 30,408 | +0.06(+0.34%) |
Jan 10, 2024 | 16.99 | 17.20 | 16.98 | 17.03 | 31,190 | -0.06(-0.34%) |
Jan 09, 2024 | 17.15 | 17.36 | 16.98 | 17.09 | 34,644 | +0.08(+0.46%) |
Jan 08, 2024 | 17.09 | 17.30 | 16.93 | 17.01 | 46,028 | -0.16(-0.91%) |
Jan 05, 2024 | 17.58 | 17.58 | 17.09 | 17.17 | 27,843 | -0.13(-0.73%) |
Jan 04, 2024 | 17.43 | 17.55 | 17.21 | 17.29 | 27,069 | -0.14(-0.78%) |
Jan 03, 2024 | 17.29 | 17.51 | 17.09 | 17.43 | 25,823 | +0.28(+1.65%) |
Jan 02, 2024 | 17.34 | 17.46 | 17.08 | 17.15 | 31,560 | -0.00(-0.02%) |
Dec 29, 2023 | 17.26 | 17.55 | 17.08 | 17.15 | 56,621 | -0.22(-1.27%) |
Dec 28, 2023 | 17.58 | 17.71 | 17.24 | 17.37 | 43,761 | -0.25(-1.42%) |
Dec 27, 2023 | 18.02 | 18.02 | 17.57 | 17.62 | 44,799 | -0.08(-0.44%) |
Dec 26, 2023 | 17.68 | 18.01 | 17.58 | 17.70 | 22,955 | -0.06(-0.33%) |
Dec 22, 2023 | 17.80 | 18.08 | 17.68 | 17.76 | 36,396 | -0.04(-0.22%) |
Dec 21, 2023 | 17.73 | 18.13 | 17.66 | 17.80 | 19,222 | -0.03(-0.16%) |
Dec 20, 2023 | 17.99 | 18.32 | 17.68 | 17.83 | 28,113 | -0.16(-0.86%) |
Dec 19, 2023 | 17.93 | 18.40 | 17.93 | 17.98 | 25,030 | +0.10(+0.54%) |
Dec 18, 2023 | 17.54 | 18.22 | 17.54 | 17.89 | 55,787 | +0.32(+1.82%) |
Dec 15, 2023 | 17.55 | 18.07 | 17.53 | 17.57 | 51,296 | +0.09(+0.50%) |
Dec 14, 2023 | 17.58 | 18.09 | 17.30 | 17.48 | 38,960 | +0.09(+0.50%) |
Dec 13, 2023 | 17.55 | 18.10 | 17.39 | 17.39 | 35,008 | -0.33(-1.86%) |
Dec 12, 2023 | 18.11 | 18.11 | 17.54 | 17.72 | 49,001 | -0.15(-0.87%) |
Dec 11, 2023 | 17.94 | 19.74 | 17.68 | 17.88 | 33,052 | -0.05(-0.27%) |
Dec 08, 2023 | 18.14 | 18.44 | 17.92 | 17.92 | 29,649 | -0.36(-1.96%) |
Dec 07, 2023 | 18.41 | 18.41 | 18.16 | 18.28 | 11,939 | +0.00(+0.00%) |
Dec 06, 2023 | 18.46 | 18.77 | 18.12 | 18.28 | 19,609 | -0.31(-1.67%) |
Dec 05, 2023 | 18.51 | 18.84 | 18.22 | 18.59 | 18,880 | +0.00(+0.00%) |
Dec 04, 2023 | 18.27 | 18.82 | 18.22 | 18.59 | 31,962 | +0.31(+1.70%) |