Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.59 | 16.59 | 15.63 | 16.04 | 962,454 | -0.46(-2.81%) |
Feb 28, 2024 | 16.61 | 16.86 | 16.49 | 16.50 | 451,447 | -0.24(-1.41%) |
Feb 27, 2024 | 16.83 | 16.90 | 16.73 | 16.74 | 283,591 | -0.04(-0.23%) |
Feb 26, 2024 | 16.78 | 16.88 | 16.67 | 16.78 | 305,293 | -0.02(-0.12%) |
Feb 23, 2024 | 16.93 | 17.03 | 16.80 | 16.80 | 346,387 | -0.17(-0.99%) |
Feb 22, 2024 | 16.98 | 16.99 | 16.78 | 16.97 | 238,130 | -0.04(-0.23%) |
Feb 21, 2024 | 17.07 | 17.20 | 16.93 | 17.01 | 246,067 | -0.07(-0.40%) |
Feb 20, 2024 | 16.94 | 17.17 | 16.94 | 17.08 | 170,048 | -0.04(-0.23%) |
Feb 16, 2024 | 17.08 | 17.28 | 16.98 | 17.12 | 234,079 | -0.15(-0.86%) |
Feb 15, 2024 | 16.99 | 17.27 | 16.99 | 17.26 | 257,315 | +0.44(+2.64%) |
Feb 14, 2024 | 16.99 | 17.00 | 16.67 | 16.82 | 212,505 | +0.00(+0.00%) |
Feb 13, 2024 | 16.77 | 16.97 | 16.55 | 16.82 | 364,254 | -0.43(-2.52%) |
Feb 12, 2024 | 16.99 | 17.37 | 16.99 | 17.25 | 303,418 | +0.32(+1.86%) |
Feb 09, 2024 | 17.01 | 17.03 | 16.72 | 16.94 | 463,758 | -0.04(-0.23%) |
Feb 08, 2024 | 16.83 | 16.99 | 16.76 | 16.98 | 347,043 | +0.15(+0.88%) |
Feb 07, 2024 | 16.94 | 16.94 | 16.76 | 16.83 | 202,282 | -0.06(-0.35%) |
Feb 06, 2024 | 16.76 | 17.03 | 16.66 | 16.89 | 286,139 | +0.09(+0.53%) |
Feb 05, 2024 | 16.66 | 16.97 | 16.54 | 16.80 | 231,566 | -0.11(-0.64%) |
Feb 02, 2024 | 16.91 | 17.06 | 16.73 | 16.91 | 268,910 | -0.29(-1.66%) |
Feb 01, 2024 | 17.11 | 17.22 | 16.82 | 17.19 | 300,093 | +0.11(+0.64%) |
Jan 31, 2024 | 17.45 | 17.54 | 17.08 | 17.09 | 329,304 | -0.36(-2.04%) |
Jan 30, 2024 | 17.46 | 17.58 | 17.37 | 17.44 | 170,410 | -0.12(-0.67%) |
Jan 29, 2024 | 17.45 | 17.61 | 17.40 | 17.56 | 238,554 | +0.07(+0.40%) |
Jan 26, 2024 | 17.80 | 17.80 | 17.48 | 17.49 | 202,040 | -0.18(-1.01%) |
Jan 25, 2024 | 17.86 | 17.86 | 17.58 | 17.67 | 234,196 | +0.12(+0.67%) |
Jan 24, 2024 | 17.91 | 17.91 | 17.49 | 17.55 | 182,709 | -0.14(-0.78%) |
Jan 23, 2024 | 17.95 | 17.99 | 17.57 | 17.69 | 225,780 | -0.13(-0.72%) |
Jan 22, 2024 | 17.70 | 17.88 | 17.70 | 17.82 | 328,067 | +0.30(+1.69%) |
Jan 19, 2024 | 17.49 | 17.60 | 17.28 | 17.52 | 169,126 | +0.15(+0.85%) |
Jan 18, 2024 | 17.38 | 17.45 | 17.26 | 17.37 | 216,416 | +0.02(+0.11%) |
Jan 17, 2024 | 17.33 | 17.54 | 17.13 | 17.35 | 247,405 | -0.26(-1.46%) |
Jan 16, 2024 | 17.73 | 17.73 | 17.56 | 17.61 | 204,403 | -0.30(-1.65%) |
Jan 12, 2024 | 18.28 | 18.28 | 17.91 | 17.91 | 164,131 | -0.09(-0.49%) |
Jan 11, 2024 | 17.97 | 18.05 | 17.75 | 17.99 | 223,926 | -0.04(-0.22%) |
Jan 10, 2024 | 17.88 | 18.05 | 17.88 | 18.03 | 198,157 | +0.09(+0.49%) |
Jan 09, 2024 | 17.98 | 18.03 | 17.87 | 17.94 | 224,326 | -0.29(-1.57%) |
Jan 08, 2024 | 17.94 | 18.27 | 17.87 | 18.23 | 270,991 | +0.19(+1.04%) |
Jan 05, 2024 | 18.06 | 18.43 | 17.98 | 18.04 | 292,653 | -0.22(-1.19%) |
Jan 04, 2024 | 18.53 | 18.62 | 18.25 | 18.26 | 348,960 | -0.17(-0.91%) |
Jan 03, 2024 | 18.70 | 18.75 | 18.40 | 18.43 | 328,293 | -0.40(-2.15%) |
Jan 02, 2024 | 18.61 | 18.88 | 18.59 | 18.83 | 697,871 | +0.07(+0.37%) |
Dec 29, 2023 | 18.89 | 18.95 | 18.76 | 18.76 | 317,889 | -0.19(-0.99%) |
Dec 28, 2023 | 18.74 | 18.96 | 18.74 | 18.95 | 184,125 | +0.05(+0.26%) |
Dec 27, 2023 | 18.85 | 18.91 | 18.73 | 18.90 | 219,382 | +0.18(+0.95%) |
Dec 26, 2023 | 18.64 | 18.80 | 18.53 | 18.72 | 209,567 | +0.11(+0.58%) |
Dec 22, 2023 | 18.59 | 18.78 | 18.45 | 18.62 | 282,110 | +0.09(+0.48%) |
Dec 21, 2023 | 18.54 | 18.61 | 18.37 | 18.53 | 321,470 | +0.21(+1.14%) |
Dec 20, 2023 | 18.36 | 18.80 | 18.29 | 18.32 | 511,500 | -0.03(-0.16%) |
Dec 19, 2023 | 18.18 | 18.46 | 18.18 | 18.35 | 403,120 | +0.28(+1.57%) |
Dec 18, 2023 | 17.93 | 18.09 | 17.70 | 18.06 | 452,910 | +0.23(+1.31%) |
Dec 15, 2023 | 18.14 | 18.14 | 17.80 | 17.83 | 1,130,152 | -0.19(-1.03%) |
Dec 14, 2023 | 18.03 | 18.23 | 17.89 | 18.01 | 551,612 | +0.15(+0.82%) |
Dec 13, 2023 | 17.17 | 17.94 | 17.06 | 17.87 | 513,923 | +0.78(+4.56%) |
Dec 12, 2023 | 17.12 | 17.18 | 16.80 | 17.09 | 390,606 | +0.20(+1.21%) |
Dec 11, 2023 | 16.91 | 17.06 | 16.85 | 16.88 | 199,255 | -0.01(-0.06%) |
Dec 08, 2023 | 16.78 | 16.92 | 16.65 | 16.89 | 209,334 | +0.06(+0.35%) |
Dec 07, 2023 | 16.76 | 16.92 | 16.66 | 16.84 | 417,069 | +0.06(+0.35%) |
Dec 06, 2023 | 17.06 | 17.18 | 16.78 | 16.78 | 202,236 | -0.20(-1.21%) |
Dec 05, 2023 | 17.07 | 17.10 | 16.89 | 16.98 | 249,278 | -0.11(-0.63%) |
Dec 04, 2023 | 16.71 | 17.17 | 16.65 | 17.09 | 311,076 | +0.30(+1.80%) |