Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.01 | 17.02 | 16.73 | 16.84 | 615,214 | +0.02(+0.12%) |
Feb 28, 2024 | 16.61 | 17.00 | 16.57 | 16.82 | 686,043 | +0.04(+0.24%) |
Feb 27, 2024 | 16.81 | 16.85 | 16.68 | 16.78 | 796,119 | +0.08(+0.47%) |
Feb 26, 2024 | 16.73 | 16.83 | 16.62 | 16.70 | 619,886 | -0.11(-0.65%) |
Feb 23, 2024 | 16.86 | 16.90 | 16.75 | 16.81 | 689,071 | -0.11(-0.64%) |
Feb 22, 2024 | 16.92 | 16.97 | 16.80 | 16.92 | 1,176,963 | -0.05(-0.29%) |
Feb 21, 2024 | 16.91 | 17.09 | 16.85 | 16.97 | 1,130,234 | +0.06(+0.35%) |
Feb 20, 2024 | 16.98 | 17.16 | 16.89 | 16.91 | 1,203,821 | -0.24(-1.39%) |
Feb 16, 2024 | 17.11 | 17.49 | 16.99 | 17.15 | 1,636,976 | -0.18(-1.03%) |
Feb 15, 2024 | 17.19 | 17.37 | 17.18 | 17.32 | 1,169,680 | +0.14(+0.81%) |
Feb 14, 2024 | 17.71 | 17.78 | 16.96 | 17.19 | 1,598,194 | -0.16(-0.91%) |
Feb 13, 2024 | 17.07 | 17.43 | 16.84 | 17.34 | 2,355,285 | -0.23(-1.30%) |
Feb 12, 2024 | 17.42 | 17.62 | 17.34 | 17.57 | 1,345,826 | +0.21(+1.20%) |
Feb 09, 2024 | 17.36 | 17.38 | 17.15 | 17.36 | 664,232 | -0.03(-0.17%) |
Feb 08, 2024 | 17.17 | 17.43 | 17.08 | 17.39 | 1,762,842 | +0.27(+1.56%) |
Feb 07, 2024 | 17.23 | 17.26 | 17.08 | 17.13 | 693,712 | -0.10(-0.57%) |
Feb 06, 2024 | 16.73 | 17.25 | 16.70 | 17.23 | 808,881 | +0.45(+2.66%) |
Feb 05, 2024 | 16.80 | 16.99 | 16.66 | 16.78 | 623,224 | -0.31(-1.80%) |
Feb 02, 2024 | 16.99 | 17.23 | 16.83 | 17.09 | 671,834 | -0.20(-1.15%) |
Feb 01, 2024 | 17.07 | 17.28 | 16.91 | 17.28 | 917,625 | +0.19(+1.10%) |
Jan 31, 2024 | 17.42 | 17.56 | 17.06 | 17.10 | 861,663 | -0.33(-1.88%) |
Jan 30, 2024 | 17.47 | 17.60 | 17.35 | 17.42 | 758,354 | -0.15(-0.85%) |
Jan 29, 2024 | 17.44 | 17.60 | 17.32 | 17.57 | 671,533 | +0.09(+0.51%) |
Jan 26, 2024 | 17.74 | 17.74 | 17.43 | 17.48 | 582,351 | -0.14(-0.79%) |
Jan 25, 2024 | 17.40 | 17.63 | 17.32 | 17.62 | 1,003,419 | +0.49(+2.89%) |
Jan 24, 2024 | 17.57 | 17.57 | 17.06 | 17.13 | 944,679 | -0.21(-1.20%) |
Jan 23, 2024 | 17.49 | 17.49 | 17.21 | 17.33 | 762,348 | -0.02(-0.11%) |
Jan 22, 2024 | 17.41 | 17.59 | 17.28 | 17.35 | 727,992 | +0.05(+0.29%) |
Jan 19, 2024 | 17.25 | 17.39 | 17.06 | 17.30 | 855,458 | +0.17(+0.98%) |
Jan 18, 2024 | 17.31 | 17.31 | 16.98 | 17.14 | 571,074 | -0.13(-0.75%) |
Jan 17, 2024 | 17.19 | 17.48 | 17.08 | 17.26 | 736,382 | -0.22(-1.25%) |
Jan 16, 2024 | 17.53 | 17.64 | 17.36 | 17.48 | 848,423 | -0.22(-1.23%) |
Jan 12, 2024 | 17.92 | 17.94 | 17.62 | 17.70 | 582,340 | -0.01(-0.06%) |
Jan 11, 2024 | 17.74 | 17.85 | 17.63 | 17.71 | 751,916 | -0.16(-0.89%) |
Jan 10, 2024 | 17.79 | 17.93 | 17.78 | 17.87 | 868,865 | +0.02(+0.11%) |
Jan 09, 2024 | 17.65 | 17.86 | 17.63 | 17.85 | 899,200 | -0.07(-0.39%) |
Jan 08, 2024 | 17.81 | 18.01 | 17.74 | 17.92 | 771,716 | +0.14(+0.78%) |
Jan 05, 2024 | 17.78 | 18.03 | 17.67 | 17.78 | 1,107,923 | -0.14(-0.77%) |
Jan 04, 2024 | 17.88 | 18.00 | 17.67 | 17.92 | 2,334,447 | +0.15(+0.84%) |
Jan 03, 2024 | 17.88 | 17.92 | 17.60 | 17.77 | 1,135,467 | -0.30(-1.64%) |
Jan 02, 2024 | 17.93 | 18.21 | 17.89 | 18.07 | 1,004,656 | -0.05(-0.27%) |
Dec 29, 2023 | 18.35 | 18.43 | 18.12 | 18.12 | 827,156 | -0.36(-1.93%) |
Dec 28, 2023 | 18.32 | 18.53 | 18.32 | 18.47 | 631,805 | +0.04(+0.21%) |
Dec 27, 2023 | 18.46 | 18.51 | 18.30 | 18.43 | 693,433 | -0.04(-0.21%) |
Dec 26, 2023 | 18.35 | 18.57 | 18.25 | 18.47 | 1,025,949 | +0.19(+1.03%) |
Dec 22, 2023 | 18.45 | 18.60 | 18.21 | 18.28 | 1,085,928 | -0.03(-0.16%) |
Dec 21, 2023 | 18.50 | 18.50 | 18.17 | 18.31 | 1,168,744 | +0.25(+1.37%) |
Dec 20, 2023 | 18.23 | 18.57 | 18.07 | 18.07 | 1,511,117 | -0.17(-0.92%) |
Dec 19, 2023 | 18.22 | 18.32 | 18.03 | 18.23 | 1,875,175 | +0.06(+0.33%) |
Dec 18, 2023 | 18.48 | 18.48 | 18.12 | 18.18 | 1,253,039 | -0.15(-0.81%) |
Dec 15, 2023 | 18.49 | 18.55 | 18.10 | 18.32 | 2,766,084 | -0.17(-0.91%) |
Dec 14, 2023 | 18.30 | 18.50 | 17.93 | 18.49 | 2,043,150 | +0.75(+4.24%) |
Dec 13, 2023 | 16.97 | 17.88 | 16.83 | 17.74 | 1,213,370 | +0.78(+4.57%) |
Dec 12, 2023 | 16.92 | 17.05 | 16.82 | 16.96 | 702,569 | +0.03(+0.17%) |
Dec 11, 2023 | 17.10 | 17.12 | 16.81 | 16.94 | 1,444,297 | -0.15(-0.86%) |
Dec 08, 2023 | 16.99 | 17.09 | 16.80 | 17.08 | 681,039 | +0.06(+0.35%) |
Dec 07, 2023 | 17.01 | 17.13 | 16.88 | 17.02 | 1,152,483 | -0.01(-0.06%) |
Dec 06, 2023 | 17.24 | 17.38 | 17.01 | 17.03 | 835,346 | -0.08(-0.46%) |
Dec 05, 2023 | 17.25 | 17.25 | 16.99 | 17.11 | 705,242 | -0.20(-1.13%) |
Dec 04, 2023 | 16.94 | 17.33 | 16.90 | 17.31 | 822,740 | +0.29(+1.73%) |