Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.42 | 17.52 | 17.38 | 17.51 | 640,233 | +0.13(+0.74%) |
Feb 28, 2024 | 17.31 | 17.40 | 17.29 | 17.38 | 508,714 | +0.10(+0.57%) |
Feb 27, 2024 | 17.39 | 17.39 | 17.28 | 17.28 | 320,292 | -0.07(-0.40%) |
Feb 26, 2024 | 17.38 | 17.41 | 17.32 | 17.35 | 415,209 | -0.04(-0.23%) |
Feb 23, 2024 | 17.29 | 17.41 | 17.27 | 17.39 | 446,367 | +0.11(+0.63%) |
Feb 22, 2024 | 17.29 | 17.30 | 17.24 | 17.28 | 396,283 | +0.07(+0.40%) |
Feb 21, 2024 | 17.26 | 17.30 | 17.20 | 17.22 | 462,958 | -0.02(-0.11%) |
Feb 20, 2024 | 17.17 | 17.26 | 17.15 | 17.24 | 468,862 | +0.03(+0.17%) |
Feb 16, 2024 | 17.25 | 17.26 | 17.20 | 17.21 | 452,794 | -0.09(-0.51%) |
Feb 15, 2024 | 17.24 | 17.31 | 17.22 | 17.29 | 456,065 | +0.10(+0.57%) |
Feb 14, 2024 | 17.12 | 17.23 | 17.12 | 17.20 | 368,035 | +0.08(+0.46%) |
Feb 13, 2024 | 17.25 | 17.25 | 17.06 | 17.12 | 519,429 | -0.24(-1.36%) |
Feb 12, 2024 | 17.33 | 17.37 | 17.30 | 17.35 | 493,478 | +0.06(+0.34%) |
Feb 09, 2024 | 17.19 | 17.30 | 17.14 | 17.29 | 456,492 | +0.12(+0.69%) |
Feb 08, 2024 | 17.17 | 17.20 | 17.10 | 17.18 | 354,962 | +0.03(+0.17%) |
Feb 07, 2024 | 17.17 | 17.18 | 17.10 | 17.15 | 539,986 | +0.04(+0.23%) |
Feb 06, 2024 | 17.15 | 17.18 | 17.10 | 17.11 | 425,563 | +0.02(+0.12%) |
Feb 05, 2024 | 17.28 | 17.28 | 17.09 | 17.09 | 469,948 | -0.24(-1.37%) |
Feb 02, 2024 | 17.33 | 17.34 | 17.26 | 17.32 | 1,105,691 | -0.08(-0.45%) |
Feb 01, 2024 | 17.29 | 17.40 | 17.25 | 17.40 | 501,608 | +0.08(+0.45%) |
Jan 31, 2024 | 17.38 | 17.40 | 17.23 | 17.32 | 676,411 | -0.04(-0.23%) |
Jan 30, 2024 | 17.36 | 17.38 | 17.31 | 17.36 | 360,103 | +0.05(+0.28%) |
Jan 29, 2024 | 17.28 | 17.36 | 17.26 | 17.31 | 408,239 | +0.03(+0.17%) |
Jan 26, 2024 | 17.26 | 17.32 | 17.24 | 17.28 | 426,306 | +0.02(+0.11%) |
Jan 25, 2024 | 17.14 | 17.26 | 17.14 | 17.26 | 682,713 | +0.18(+1.04%) |
Jan 24, 2024 | 17.15 | 17.16 | 17.08 | 17.09 | 418,624 | -0.01(-0.06%) |
Jan 23, 2024 | 17.10 | 17.11 | 17.05 | 17.10 | 306,957 | +0.00(+0.00%) |
Jan 22, 2024 | 17.06 | 17.12 | 17.01 | 17.10 | 520,721 | +0.04(+0.23%) |
Jan 19, 2024 | 16.99 | 17.07 | 16.88 | 17.06 | 487,063 | +0.12(+0.70%) |
Jan 18, 2024 | 17.03 | 17.08 | 16.91 | 16.94 | 445,311 | -0.07(-0.41%) |
Jan 17, 2024 | 17.05 | 17.07 | 16.96 | 17.01 | 526,949 | -0.09(-0.52%) |
Jan 16, 2024 | 17.15 | 17.16 | 17.06 | 17.10 | 402,142 | -0.07(-0.40%) |
Jan 12, 2024 | 17.15 | 17.21 | 17.13 | 17.17 | 412,251 | +0.02(+0.11%) |
Jan 11, 2024 | 17.14 | 17.15 | 17.07 | 17.15 | 361,059 | +0.03(+0.17%) |
Jan 10, 2024 | 17.14 | 17.19 | 17.11 | 17.12 | 358,998 | +0.00(+0.00%) |
Jan 09, 2024 | 17.05 | 17.15 | 17.05 | 17.12 | 313,613 | +0.04(+0.23%) |
Jan 08, 2024 | 16.96 | 17.09 | 16.93 | 17.08 | 762,334 | +0.14(+0.81%) |
Jan 05, 2024 | 16.95 | 17.04 | 16.89 | 16.94 | 513,557 | +0.01(+0.06%) |
Jan 04, 2024 | 16.88 | 16.99 | 16.88 | 16.93 | 474,985 | +0.02(+0.12%) |
Jan 03, 2024 | 16.91 | 16.97 | 16.79 | 16.91 | 333,397 | -0.04(-0.23%) |
Jan 02, 2024 | 16.91 | 16.99 | 16.87 | 16.95 | 422,777 | +0.02(+0.12%) |
Dec 29, 2023 | 16.99 | 17.02 | 16.93 | 16.93 | 412,464 | -0.07(-0.41%) |
Dec 28, 2023 | 17.03 | 17.08 | 16.98 | 17.00 | 510,659 | -0.01(-0.06%) |
Dec 27, 2023 | 16.98 | 17.03 | 16.91 | 17.01 | 445,879 | +0.07(+0.39%) |
Dec 26, 2023 | 16.96 | 17.05 | 16.93 | 16.94 | 475,141 | -0.03(-0.17%) |
Dec 22, 2023 | 16.99 | 17.05 | 16.95 | 16.97 | 469,219 | +0.04(+0.23%) |
Dec 21, 2023 | 16.93 | 16.99 | 16.90 | 16.93 | 645,324 | +0.05(+0.29%) |
Dec 20, 2023 | 16.93 | 16.99 | 16.84 | 16.88 | 643,736 | -0.04(-0.23%) |
Dec 19, 2023 | 16.84 | 16.93 | 16.84 | 16.92 | 624,115 | +0.11(+0.64%) |
Dec 18, 2023 | 16.88 | 16.89 | 16.81 | 16.82 | 448,357 | -0.12(-0.69%) |
Dec 15, 2023 | 16.98 | 16.98 | 16.85 | 16.93 | 547,456 | -0.03(-0.17%) |
Dec 14, 2023 | 16.83 | 17.00 | 16.83 | 16.96 | 623,905 | +0.20(+1.22%) |
Dec 13, 2023 | 16.53 | 16.77 | 16.48 | 16.76 | 748,189 | +0.24(+1.48%) |
Dec 12, 2023 | 16.51 | 16.54 | 16.45 | 16.51 | 362,542 | +0.00(+0.00%) |
Dec 11, 2023 | 16.53 | 16.53 | 16.41 | 16.51 | 622,769 | -0.05(-0.29%) |
Dec 08, 2023 | 16.55 | 16.58 | 16.48 | 16.56 | 514,528 | -0.01(-0.06%) |
Dec 07, 2023 | 16.56 | 16.64 | 16.55 | 16.57 | 424,147 | +0.04(+0.24%) |
Dec 06, 2023 | 16.55 | 16.62 | 16.52 | 16.53 | 480,063 | +0.03(+0.18%) |
Dec 05, 2023 | 16.56 | 16.59 | 16.50 | 16.50 | 480,267 | -0.06(-0.35%) |
Dec 04, 2023 | 16.62 | 16.66 | 16.52 | 16.56 | 445,728 | -0.11(-0.64%) |