Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.45 | 16.88 | 16.42 | 16.43 | 2,320 | +0.00(+0.00%) |
Feb 28, 2024 | 17.08 | 17.20 | 16.43 | 16.43 | 19,457 | -0.64(-3.73%) |
Feb 27, 2024 | 17.11 | 17.28 | 17.07 | 17.07 | 2,546 | -0.10(-0.58%) |
Feb 26, 2024 | 17.25 | 17.29 | 17.17 | 17.17 | 1,610 | -0.19(-1.09%) |
Feb 23, 2024 | 16.91 | 17.43 | 16.91 | 17.35 | 3,454 | +0.14(+0.81%) |
Feb 22, 2024 | 17.21 | 17.63 | 17.21 | 17.22 | 2,959 | -0.16(-0.92%) |
Feb 21, 2024 | 17.21 | 17.71 | 17.01 | 17.37 | 7,782 | +0.16(+0.92%) |
Feb 20, 2024 | 17.30 | 17.71 | 17.22 | 17.22 | 2,701 | -0.28(-1.59%) |
Feb 16, 2024 | 17.30 | 17.76 | 17.30 | 17.49 | 1,260 | -0.09(-0.53%) |
Feb 15, 2024 | 17.42 | 17.59 | 17.42 | 17.59 | 1,121 | +0.16(+0.93%) |
Feb 14, 2024 | 17.22 | 17.61 | 17.16 | 17.42 | 4,511 | +0.09(+0.52%) |
Feb 13, 2024 | 17.21 | 17.65 | 17.04 | 17.33 | 2,203 | +0.03(+0.17%) |
Feb 12, 2024 | 17.40 | 17.89 | 17.30 | 17.30 | 2,918 | -0.10(-0.60%) |
Feb 09, 2024 | 17.50 | 18.05 | 17.08 | 17.41 | 4,701 | -0.09(-0.54%) |
Feb 08, 2024 | 17.56 | 17.89 | 17.50 | 17.50 | 2,127 | -0.06(-0.34%) |
Feb 07, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 1,089 | +0.00(+0.00%) |
Feb 06, 2024 | 17.64 | 17.91 | 17.56 | 17.56 | 5,188 | -0.05(-0.28%) |
Feb 05, 2024 | 18.00 | 18.03 | 17.49 | 17.61 | 16,161 | -0.31(-1.71%) |
Feb 02, 2024 | 17.62 | 17.92 | 17.50 | 17.92 | 2,857 | +0.13(+0.72%) |
Feb 01, 2024 | 17.51 | 17.86 | 17.30 | 17.79 | 8,917 | -0.07(-0.39%) |
Jan 31, 2024 | 17.79 | 17.93 | 17.79 | 17.86 | 4,053 | -0.05(-0.28%) |
Jan 30, 2024 | 17.82 | 17.97 | 17.82 | 17.91 | 2,221 | -0.06(-0.33%) |
Jan 29, 2024 | 17.96 | 17.97 | 17.69 | 17.97 | 14,249 | +0.28(+1.56%) |
Jan 26, 2024 | 17.78 | 17.87 | 17.69 | 17.69 | 4,832 | +0.15(+0.84%) |
Jan 25, 2024 | 17.44 | 17.58 | 17.41 | 17.54 | 45,128 | +0.12(+0.71%) |
Jan 24, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 555 | +0.21(+1.23%) |
Jan 23, 2024 | 17.21 | 17.25 | 17.21 | 17.21 | 4,529 | +0.01(+0.06%) |
Jan 22, 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 716 | +0.02(+0.12%) |
Jan 19, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 500 | +0.03(+0.17%) |
Jan 18, 2024 | 17.16 | 17.39 | 16.97 | 17.15 | 5,912 | -0.01(-0.06%) |
Jan 17, 2024 | 17.12 | 17.38 | 17.11 | 17.16 | 2,686 | -0.03(-0.17%) |
Jan 16, 2024 | 17.16 | 17.20 | 17.17 | 17.19 | 1,687 | -0.01(-0.06%) |
Jan 12, 2024 | 17.22 | 17.40 | 17.14 | 17.20 | 6,031 | +0.08(+0.46%) |
Jan 11, 2024 | 17.35 | 17.57 | 17.12 | 17.12 | 5,589 | -0.32(-1.81%) |
Jan 10, 2024 | 17.33 | 17.48 | 17.33 | 17.43 | 2,257 | -0.02(-0.11%) |
Jan 09, 2024 | 17.28 | 17.45 | 17.28 | 17.45 | 1,816 | +0.15(+0.86%) |
Jan 08, 2024 | 17.32 | 17.32 | 17.31 | 17.31 | 1,276 | +0.00(+0.00%) |
Jan 05, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 1,313 | -0.14(-0.79%) |
Jan 04, 2024 | 17.39 | 17.44 | 17.22 | 17.44 | 2,918 | -0.04(-0.23%) |
Jan 03, 2024 | 17.38 | 17.48 | 17.33 | 17.48 | 2,649 | +0.17(+0.97%) |
Jan 02, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 626 | -0.12(-0.68%) |
Dec 29, 2023 | 17.41 | 17.43 | 17.26 | 17.43 | 931 | +0.02(+0.11%) |
Dec 28, 2023 | 17.11 | 17.41 | 17.11 | 17.41 | 3,990 | +0.31(+1.79%) |
Dec 27, 2023 | 17.25 | 17.25 | 17.11 | 17.11 | 7,747 | -0.09(-0.52%) |
Dec 26, 2023 | 17.15 | 17.25 | 17.11 | 17.20 | 4,527 | +0.00(+0.00%) |
Dec 22, 2023 | 17.10 | 17.23 | 17.10 | 17.20 | 3,140 | +0.05(+0.29%) |
Dec 21, 2023 | 17.20 | 17.30 | 17.12 | 17.15 | 3,277 | -0.04(-0.23%) |
Dec 20, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 2,220 | -0.06(-0.34%) |
Dec 19, 2023 | 17.02 | 17.39 | 17.02 | 17.25 | 23,135 | +0.21(+1.22%) |
Dec 18, 2023 | 17.57 | 17.57 | 17.04 | 17.04 | 42,797 | -0.60(-3.42%) |
Dec 15, 2023 | 17.16 | 17.64 | 17.07 | 17.64 | 52,057 | +0.47(+2.76%) |
Dec 14, 2023 | 17.54 | 17.73 | 17.17 | 17.17 | 64,985 | -0.58(-3.28%) |
Dec 13, 2023 | 17.46 | 17.75 | 17.46 | 17.75 | 43,559 | +0.26(+1.47%) |
Dec 12, 2023 | 17.49 | 17.49 | 17.46 | 17.49 | 1,689 | -0.04(-0.23%) |
Dec 11, 2023 | 17.48 | 17.68 | 17.48 | 17.53 | 4,257 | -0.06(-0.34%) |
Dec 08, 2023 | 17.54 | 17.59 | 17.45 | 17.59 | 3,981 | +0.16(+0.91%) |
Dec 07, 2023 | 17.41 | 17.60 | 17.41 | 17.43 | 4,751 | -0.06(-0.34%) |
Dec 06, 2023 | 17.45 | 17.64 | 17.45 | 17.49 | 5,983 | +0.03(+0.17%) |
Dec 05, 2023 | 17.46 | 17.49 | 17.46 | 17.46 | 5,227 | -0.03(-0.17%) |
Dec 04, 2023 | 17.55 | 17.59 | 17.38 | 17.49 | 12,698 | +0.00(+0.00%) |