Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.78 | 16.86 | 16.60 | 16.67 | 107,708 | -0.05(-0.29%) |
Feb 28, 2024 | 16.71 | 16.83 | 16.63 | 16.72 | 73,565 | +0.01(+0.06%) |
Feb 27, 2024 | 16.89 | 16.92 | 16.64 | 16.71 | 140,193 | -0.04(-0.23%) |
Feb 26, 2024 | 16.77 | 16.83 | 16.62 | 16.75 | 189,480 | -0.09(-0.52%) |
Feb 23, 2024 | 16.55 | 17.10 | 16.48 | 16.84 | 268,628 | +0.61(+3.73%) |
Feb 22, 2024 | 16.11 | 16.25 | 16.04 | 16.23 | 124,844 | +0.11(+0.67%) |
Feb 21, 2024 | 16.03 | 16.14 | 15.98 | 16.12 | 74,474 | +0.10(+0.61%) |
Feb 20, 2024 | 15.98 | 16.16 | 15.96 | 16.02 | 113,445 | -0.04(-0.24%) |
Feb 16, 2024 | 16.10 | 16.26 | 15.98 | 16.06 | 129,641 | -0.20(-1.20%) |
Feb 15, 2024 | 16.06 | 16.27 | 16.05 | 16.26 | 79,214 | +0.31(+1.96%) |
Feb 14, 2024 | 15.98 | 15.99 | 15.80 | 15.95 | 101,061 | +0.12(+0.74%) |
Feb 13, 2024 | 15.99 | 16.05 | 15.81 | 15.83 | 155,525 | -0.42(-2.59%) |
Feb 12, 2024 | 16.17 | 16.35 | 16.14 | 16.25 | 135,237 | +0.05(+0.30%) |
Feb 09, 2024 | 16.21 | 16.22 | 16.06 | 16.20 | 68,145 | +0.04(+0.24%) |
Feb 08, 2024 | 16.01 | 16.26 | 15.99 | 16.16 | 77,116 | +0.18(+1.10%) |
Feb 07, 2024 | 16.31 | 16.31 | 15.97 | 15.98 | 73,343 | -0.24(-1.51%) |
Feb 06, 2024 | 16.11 | 16.27 | 16.11 | 16.23 | 75,806 | +0.10(+0.61%) |
Feb 05, 2024 | 16.08 | 16.20 | 15.95 | 16.13 | 135,196 | -0.09(-0.54%) |
Feb 02, 2024 | 16.20 | 16.34 | 16.13 | 16.22 | 124,968 | -0.26(-1.60%) |
Feb 01, 2024 | 16.18 | 16.48 | 16.12 | 16.48 | 100,061 | +0.32(+2.00%) |
Jan 31, 2024 | 16.62 | 16.62 | 16.16 | 16.16 | 93,175 | -0.38(-2.31%) |
Jan 30, 2024 | 16.59 | 16.64 | 16.51 | 16.54 | 56,741 | -0.06(-0.35%) |
Jan 29, 2024 | 16.47 | 16.60 | 16.39 | 16.60 | 78,701 | +0.14(+0.83%) |
Jan 26, 2024 | 16.52 | 16.63 | 16.45 | 16.46 | 57,514 | +0.02(+0.12%) |
Jan 25, 2024 | 16.42 | 16.51 | 16.33 | 16.44 | 58,779 | +0.21(+1.26%) |
Jan 24, 2024 | 16.58 | 16.59 | 16.24 | 16.24 | 65,205 | -0.19(-1.13%) |
Jan 23, 2024 | 16.57 | 16.57 | 16.35 | 16.42 | 54,652 | -0.04(-0.24%) |
Jan 22, 2024 | 16.41 | 16.52 | 16.39 | 16.46 | 68,090 | +0.16(+0.96%) |
Jan 19, 2024 | 16.28 | 16.36 | 16.13 | 16.31 | 77,909 | +0.02(+0.12%) |
Jan 18, 2024 | 16.28 | 16.32 | 16.18 | 16.29 | 67,881 | -0.02(-0.12%) |
Jan 17, 2024 | 16.23 | 16.43 | 16.16 | 16.31 | 130,277 | -0.11(-0.65%) |
Jan 16, 2024 | 16.60 | 16.68 | 16.33 | 16.42 | 101,324 | -0.23(-1.41%) |
Jan 12, 2024 | 16.76 | 16.82 | 16.61 | 16.65 | 53,489 | +0.05(+0.29%) |
Jan 11, 2024 | 16.62 | 16.64 | 16.47 | 16.60 | 85,087 | -0.10(-0.59%) |
Jan 10, 2024 | 16.69 | 16.79 | 16.62 | 16.70 | 58,640 | -0.05(-0.29%) |
Jan 09, 2024 | 16.71 | 16.84 | 16.63 | 16.75 | 67,751 | -0.13(-0.75%) |
Jan 08, 2024 | 16.72 | 16.93 | 16.69 | 16.87 | 60,841 | +0.16(+0.94%) |
Jan 05, 2024 | 16.70 | 16.84 | 16.54 | 16.72 | 112,341 | -0.01(-0.06%) |
Jan 04, 2024 | 16.72 | 17.02 | 16.67 | 16.73 | 90,940 | -0.02(-0.12%) |
Jan 03, 2024 | 16.88 | 16.97 | 16.74 | 16.75 | 100,025 | -0.28(-1.67%) |
Jan 02, 2024 | 16.86 | 17.21 | 16.86 | 17.03 | 114,362 | +0.09(+0.52%) |
Dec 29, 2023 | 17.30 | 17.30 | 16.94 | 16.94 | 130,977 | -0.28(-1.65%) |
Dec 28, 2023 | 17.01 | 17.26 | 16.93 | 17.23 | 81,004 | +0.14(+0.80%) |
Dec 27, 2023 | 17.12 | 17.21 | 17.01 | 17.09 | 95,839 | +0.06(+0.34%) |
Dec 26, 2023 | 16.97 | 17.04 | 16.86 | 17.03 | 90,504 | +0.12(+0.69%) |
Dec 22, 2023 | 16.76 | 17.00 | 16.76 | 16.91 | 99,710 | +0.15(+0.87%) |
Dec 21, 2023 | 16.75 | 16.80 | 16.63 | 16.77 | 90,716 | +0.13(+0.76%) |
Dec 20, 2023 | 16.71 | 16.94 | 16.63 | 16.64 | 134,412 | -0.18(-1.05%) |
Dec 19, 2023 | 16.78 | 16.91 | 16.78 | 16.82 | 117,673 | +0.05(+0.29%) |
Dec 18, 2023 | 16.86 | 16.93 | 16.77 | 16.77 | 300,684 | -0.09(-0.52%) |
Dec 15, 2023 | 16.82 | 16.93 | 16.77 | 16.86 | 260,444 | +0.01(+0.06%) |
Dec 14, 2023 | 16.89 | 17.10 | 16.69 | 16.85 | 220,225 | +0.09(+0.53%) |
Dec 13, 2023 | 16.40 | 16.84 | 16.20 | 16.76 | 297,574 | +0.41(+2.51%) |
Dec 12, 2023 | 16.35 | 16.37 | 16.28 | 16.35 | 134,091 | +0.00(+0.00%) |
Dec 11, 2023 | 16.61 | 16.61 | 16.29 | 16.35 | 135,266 | -0.27(-1.61%) |
Dec 08, 2023 | 16.77 | 16.80 | 16.48 | 16.61 | 83,479 | -0.14(-0.86%) |
Dec 07, 2023 | 16.66 | 16.82 | 16.59 | 16.76 | 76,302 | +0.07(+0.40%) |
Dec 06, 2023 | 16.80 | 16.93 | 16.66 | 16.69 | 85,353 | -0.06(-0.34%) |
Dec 05, 2023 | 16.67 | 16.79 | 16.67 | 16.75 | 82,266 | +0.08(+0.46%) |
Dec 04, 2023 | 16.43 | 16.72 | 16.43 | 16.67 | 153,236 | +0.24(+1.45%) |