Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.96 | 17.07 | 16.86 | 16.92 | 98,428 | +0.08(+0.47%) |
Feb 28, 2024 | 16.84 | 16.89 | 16.84 | 16.85 | 39,077 | -0.02(-0.12%) |
Feb 27, 2024 | 16.69 | 16.87 | 16.69 | 16.86 | 58,631 | +0.16(+0.94%) |
Feb 26, 2024 | 16.82 | 16.86 | 16.69 | 16.71 | 65,083 | -0.13(-0.76%) |
Feb 23, 2024 | 16.96 | 16.96 | 16.80 | 16.84 | 89,549 | -0.02(-0.12%) |
Feb 22, 2024 | 17.07 | 17.07 | 16.84 | 16.86 | 68,548 | -0.15(-0.87%) |
Feb 21, 2024 | 16.90 | 17.00 | 16.86 | 17.00 | 90,931 | +0.12(+0.70%) |
Feb 20, 2024 | 16.92 | 17.05 | 16.86 | 16.88 | 32,036 | -0.06(-0.35%) |
Feb 16, 2024 | 16.90 | 17.04 | 16.82 | 16.94 | 96,339 | -0.03(-0.17%) |
Feb 15, 2024 | 16.90 | 17.10 | 16.90 | 16.97 | 74,075 | +0.03(+0.17%) |
Feb 14, 2024 | 17.08 | 17.13 | 16.92 | 16.94 | 64,879 | -0.15(-0.87%) |
Feb 13, 2024 | 17.16 | 17.36 | 17.08 | 17.09 | 68,601 | -0.12(-0.68%) |
Feb 12, 2024 | 17.42 | 17.44 | 17.21 | 17.21 | 46,515 | -0.15(-0.85%) |
Feb 09, 2024 | 17.34 | 17.39 | 17.30 | 17.36 | 48,273 | -0.01(-0.06%) |
Feb 08, 2024 | 17.22 | 17.41 | 17.22 | 17.37 | 52,350 | +0.09(+0.51%) |
Feb 07, 2024 | 17.21 | 17.29 | 17.17 | 17.28 | 28,221 | +0.07(+0.40%) |
Feb 06, 2024 | 17.16 | 17.31 | 17.15 | 17.21 | 76,370 | +0.12(+0.69%) |
Feb 05, 2024 | 17.10 | 17.14 | 16.96 | 17.09 | 82,319 | -0.05(-0.29%) |
Feb 02, 2024 | 17.31 | 17.31 | 17.08 | 17.14 | 84,702 | -0.13(-0.74%) |
Feb 01, 2024 | 17.08 | 17.27 | 17.06 | 17.27 | 133,634 | +0.22(+1.27%) |
Jan 31, 2024 | 17.10 | 17.26 | 17.05 | 17.05 | 142,813 | -0.11(-0.63%) |
Jan 30, 2024 | 17.24 | 17.28 | 17.05 | 17.16 | 66,485 | -0.05(-0.29%) |
Jan 29, 2024 | 17.32 | 17.32 | 17.14 | 17.21 | 62,287 | -0.04(-0.23%) |
Jan 26, 2024 | 17.07 | 17.25 | 16.99 | 17.25 | 96,572 | +0.18(+1.04%) |
Jan 25, 2024 | 17.05 | 17.30 | 17.05 | 17.07 | 92,839 | -0.02(-0.11%) |
Jan 24, 2024 | 17.44 | 17.47 | 17.09 | 17.09 | 72,365 | -0.23(-1.31%) |
Jan 23, 2024 | 17.36 | 17.38 | 17.32 | 17.32 | 79,144 | +0.06(+0.34%) |
Jan 22, 2024 | 17.39 | 17.39 | 17.25 | 17.26 | 85,804 | +0.00(+0.00%) |
Jan 19, 2024 | 17.36 | 17.42 | 17.22 | 17.26 | 60,093 | -0.07(-0.39%) |
Jan 18, 2024 | 17.55 | 17.65 | 17.33 | 17.33 | 87,631 | -0.22(-1.28%) |
Jan 17, 2024 | 17.62 | 17.64 | 17.49 | 17.55 | 65,421 | -0.12(-0.66%) |
Jan 16, 2024 | 17.82 | 17.84 | 17.66 | 17.67 | 108,502 | -0.11(-0.60%) |
Jan 12, 2024 | 17.79 | 17.86 | 17.68 | 17.77 | 117,047 | -0.02(-0.11%) |
Jan 11, 2024 | 17.68 | 17.91 | 17.66 | 17.79 | 145,944 | +0.09(+0.50%) |
Jan 10, 2024 | 17.79 | 18.07 | 17.65 | 17.71 | 95,186 | +0.04(+0.22%) |
Jan 09, 2024 | 17.54 | 18.01 | 17.54 | 17.67 | 259,958 | +0.14(+0.78%) |
Jan 08, 2024 | 17.43 | 17.58 | 17.43 | 17.53 | 75,326 | +0.10(+0.56%) |
Jan 05, 2024 | 17.13 | 17.46 | 17.08 | 17.43 | 66,486 | +0.16(+0.90%) |
Jan 04, 2024 | 17.33 | 17.34 | 17.21 | 17.28 | 60,867 | -0.01(-0.06%) |
Jan 03, 2024 | 17.47 | 17.47 | 17.16 | 17.29 | 49,727 | -0.12(-0.67%) |
Jan 02, 2024 | 17.47 | 17.50 | 17.35 | 17.40 | 146,034 | -0.07(-0.39%) |
Dec 29, 2023 | 17.27 | 17.56 | 17.23 | 17.47 | 92,574 | +0.08(+0.45%) |
Dec 28, 2023 | 17.18 | 17.48 | 17.18 | 17.39 | 67,594 | +0.10(+0.56%) |
Dec 27, 2023 | 17.35 | 17.41 | 17.22 | 17.30 | 135,150 | -0.05(-0.28%) |
Dec 26, 2023 | 17.29 | 17.42 | 17.26 | 17.35 | 64,624 | +0.01(+0.06%) |
Dec 22, 2023 | 17.23 | 17.36 | 17.13 | 17.34 | 53,772 | +0.24(+1.42%) |
Dec 21, 2023 | 17.12 | 17.27 | 17.08 | 17.09 | 80,661 | -0.06(-0.34%) |
Dec 20, 2023 | 17.24 | 17.33 | 17.14 | 17.15 | 71,476 | -0.09(-0.50%) |
Dec 19, 2023 | 17.27 | 17.35 | 17.14 | 17.24 | 67,259 | -0.01(-0.06%) |
Dec 18, 2023 | 17.31 | 17.35 | 17.22 | 17.25 | 74,543 | -0.12(-0.67%) |
Dec 15, 2023 | 17.32 | 17.49 | 17.21 | 17.36 | 89,091 | -0.02(-0.14%) |
Dec 14, 2023 | 17.04 | 17.49 | 17.04 | 17.39 | 56,305 | +0.32(+1.90%) |
Dec 13, 2023 | 16.85 | 17.06 | 16.85 | 17.06 | 125,597 | +0.21(+1.26%) |
Dec 12, 2023 | 16.81 | 16.97 | 16.72 | 16.85 | 80,654 | +0.12(+0.69%) |
Dec 11, 2023 | 16.74 | 16.82 | 16.72 | 16.74 | 24,010 | -0.07(-0.40%) |
Dec 08, 2023 | 16.69 | 16.80 | 16.69 | 16.80 | 58,246 | +0.05(+0.29%) |
Dec 07, 2023 | 16.68 | 16.82 | 16.67 | 16.76 | 58,076 | +0.08(+0.46%) |
Dec 06, 2023 | 16.57 | 16.79 | 16.57 | 16.68 | 111,990 | +0.12(+0.70%) |
Dec 05, 2023 | 16.54 | 16.68 | 16.53 | 16.56 | 188,880 | -0.11(-0.64%) |
Dec 04, 2023 | 16.74 | 16.77 | 16.67 | 16.67 | 102,583 | -0.08(-0.46%) |