Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.09 | 16.11 | 16.03 | 16.08 | 188,807 | +0.02(+0.12%) |
Feb 28, 2024 | 16.05 | 16.07 | 16.02 | 16.06 | 388,326 | +0.03(+0.18%) |
Feb 27, 2024 | 16.02 | 16.07 | 16.02 | 16.03 | 153,261 | -0.02(-0.12%) |
Feb 26, 2024 | 16.08 | 16.08 | 16.03 | 16.05 | 242,290 | -0.03(-0.21%) |
Feb 23, 2024 | 16.06 | 16.10 | 16.04 | 16.08 | 359,968 | +0.01(+0.09%) |
Feb 22, 2024 | 16.07 | 16.09 | 16.04 | 16.07 | 324,330 | -0.00(-0.03%) |
Feb 21, 2024 | 16.12 | 16.12 | 16.05 | 16.07 | 286,038 | -0.01(-0.09%) |
Feb 20, 2024 | 16.12 | 16.12 | 16.09 | 16.09 | 273,060 | +0.04(+0.23%) |
Feb 16, 2024 | 16.04 | 16.06 | 16.02 | 16.05 | 1,293,058 | -0.05(-0.31%) |
Feb 15, 2024 | 16.13 | 16.13 | 16.08 | 16.10 | 323,377 | +0.05(+0.31%) |
Feb 14, 2024 | 16.03 | 16.07 | 16.01 | 16.05 | 169,375 | +0.04(+0.25%) |
Feb 13, 2024 | 16.04 | 16.05 | 15.98 | 16.01 | 178,687 | -0.14(-0.85%) |
Feb 12, 2024 | 16.12 | 16.16 | 16.11 | 16.15 | 129,451 | +0.03(+0.18%) |
Feb 09, 2024 | 16.12 | 16.14 | 16.10 | 16.12 | 189,156 | -0.01(-0.06%) |
Feb 08, 2024 | 16.17 | 16.18 | 16.13 | 16.13 | 128,585 | -0.07(-0.46%) |
Feb 07, 2024 | 16.20 | 16.25 | 16.18 | 16.20 | 209,733 | -0.01(-0.09%) |
Feb 06, 2024 | 16.17 | 16.24 | 16.15 | 16.22 | 406,157 | +0.08(+0.49%) |
Feb 05, 2024 | 16.17 | 16.17 | 16.10 | 16.14 | 295,652 | -0.11(-0.67%) |
Feb 02, 2024 | 16.23 | 16.25 | 16.20 | 16.25 | 184,886 | -0.12(-0.72%) |
Feb 01, 2024 | 16.33 | 16.38 | 16.31 | 16.36 | 265,668 | +0.08(+0.51%) |
Jan 31, 2024 | 16.30 | 16.32 | 16.25 | 16.28 | 381,514 | +0.06(+0.40%) |
Jan 30, 2024 | 16.25 | 16.25 | 16.17 | 16.22 | 203,582 | -0.01(-0.09%) |
Jan 29, 2024 | 16.22 | 16.23 | 16.19 | 16.23 | 128,700 | +0.07(+0.43%) |
Jan 26, 2024 | 16.20 | 16.20 | 16.15 | 16.16 | 163,652 | -0.03(-0.21%) |
Jan 25, 2024 | 16.15 | 16.20 | 16.15 | 16.20 | 171,042 | +0.08(+0.49%) |
Jan 24, 2024 | 16.22 | 16.22 | 16.11 | 16.12 | 188,836 | -0.03(-0.18%) |
Jan 23, 2024 | 16.17 | 16.19 | 16.14 | 16.15 | 1,748,219 | -0.03(-0.18%) |
Jan 22, 2024 | 16.21 | 16.21 | 16.17 | 16.18 | 326,688 | +0.04(+0.26%) |
Jan 19, 2024 | 16.15 | 16.15 | 16.10 | 16.14 | 167,163 | -0.01(-0.09%) |
Jan 18, 2024 | 16.18 | 16.18 | 16.14 | 16.15 | 276,318 | -0.02(-0.12%) |
Jan 17, 2024 | 16.18 | 16.18 | 16.14 | 16.17 | 239,257 | -0.05(-0.30%) |
Jan 16, 2024 | 16.33 | 16.33 | 16.21 | 16.22 | 235,986 | -0.13(-0.81%) |
Jan 12, 2024 | 16.37 | 16.38 | 16.31 | 16.35 | 921,485 | +0.06(+0.39%) |
Jan 11, 2024 | 16.21 | 16.30 | 16.20 | 16.29 | 262,990 | +0.10(+0.61%) |
Jan 10, 2024 | 16.21 | 16.26 | 16.18 | 16.19 | 267,234 | -0.02(-0.15%) |
Jan 09, 2024 | 16.22 | 16.22 | 16.17 | 16.21 | 746,526 | +0.04(+0.27%) |
Jan 08, 2024 | 16.08 | 16.22 | 16.08 | 16.17 | 191,210 | +0.04(+0.24%) |
Jan 05, 2024 | 16.14 | 16.22 | 16.11 | 16.13 | 193,902 | -0.04(-0.27%) |
Jan 04, 2024 | 16.16 | 16.20 | 16.15 | 16.17 | 390,157 | -0.04(-0.27%) |
Jan 03, 2024 | 16.18 | 16.23 | 16.14 | 16.22 | 337,236 | -0.02(-0.12%) |
Jan 02, 2024 | 16.26 | 16.26 | 16.22 | 16.24 | 170,136 | -0.08(-0.51%) |
Dec 29, 2023 | 16.31 | 16.34 | 16.30 | 16.32 | 104,752 | -0.02(-0.15%) |
Dec 28, 2023 | 16.38 | 16.39 | 16.31 | 16.35 | 224,143 | -0.03(-0.18%) |
Dec 27, 2023 | 16.33 | 16.38 | 16.30 | 16.38 | 1,381,286 | +0.10(+0.60%) |
Dec 26, 2023 | 16.29 | 16.29 | 16.24 | 16.28 | 1,279,306 | +0.04(+0.24%) |
Dec 22, 2023 | 16.28 | 16.28 | 16.22 | 16.24 | 340,350 | +0.00(+0.00%) |
Dec 21, 2023 | 16.28 | 16.28 | 16.21 | 16.24 | 445,780 | +0.00(+0.03%) |
Dec 20, 2023 | 16.22 | 16.24 | 16.17 | 16.23 | 509,459 | +0.05(+0.33%) |
Dec 19, 2023 | 16.15 | 16.20 | 16.15 | 16.18 | 314,202 | +0.03(+0.18%) |
Dec 18, 2023 | 16.19 | 16.19 | 16.14 | 16.15 | 254,096 | -0.03(-0.21%) |
Dec 15, 2023 | 16.19 | 16.20 | 16.16 | 16.19 | 211,881 | -0.01(-0.09%) |
Dec 14, 2023 | 16.21 | 16.23 | 16.18 | 16.20 | 424,461 | +0.11(+0.70%) |
Dec 13, 2023 | 15.95 | 16.13 | 15.91 | 16.09 | 267,280 | +0.20(+1.23%) |
Dec 12, 2023 | 15.84 | 15.89 | 15.81 | 15.89 | 243,139 | +0.06(+0.37%) |
Dec 11, 2023 | 15.81 | 15.83 | 15.79 | 15.83 | 534,275 | +0.00(+0.00%) |
Dec 08, 2023 | 15.85 | 15.86 | 15.81 | 15.83 | 418,750 | -0.07(-0.46%) |
Dec 07, 2023 | 15.90 | 15.93 | 15.87 | 15.91 | 989,243 | +0.00(+0.00%) |
Dec 06, 2023 | 15.92 | 16.75 | 15.86 | 15.91 | 327,227 | +0.04(+0.28%) |
Dec 05, 2023 | 15.81 | 15.87 | 15.81 | 15.86 | 167,957 | +0.08(+0.50%) |
Dec 04, 2023 | 15.77 | 15.81 | 15.75 | 15.78 | 279,164 | -0.06(-0.37%) |