Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.14 | 17.33 | 17.10 | 17.20 | 1,543,844 | +0.13(+0.76%) |
Feb 28, 2024 | 17.09 | 17.25 | 17.03 | 17.07 | 1,770,347 | -0.04(-0.23%) |
Feb 27, 2024 | 16.91 | 17.13 | 16.91 | 17.11 | 2,020,902 | +0.21(+1.24%) |
Feb 26, 2024 | 17.08 | 17.12 | 16.90 | 16.90 | 1,110,386 | -0.23(-1.34%) |
Feb 23, 2024 | 17.17 | 17.29 | 17.11 | 17.13 | 1,556,516 | -0.09(-0.52%) |
Feb 22, 2024 | 17.11 | 17.32 | 17.07 | 17.22 | 2,951,010 | +0.05(+0.29%) |
Feb 21, 2024 | 16.84 | 17.23 | 16.84 | 17.17 | 1,810,491 | +0.27(+1.60%) |
Feb 20, 2024 | 16.90 | 16.96 | 16.77 | 16.90 | 2,736,368 | +0.02(+0.12%) |
Feb 16, 2024 | 16.60 | 16.99 | 16.57 | 16.88 | 2,389,571 | +0.21(+1.26%) |
Feb 15, 2024 | 16.41 | 16.76 | 16.36 | 16.67 | 2,380,989 | +0.29(+1.77%) |
Feb 14, 2024 | 16.51 | 16.57 | 16.36 | 16.38 | 1,477,101 | -0.03(-0.18%) |
Feb 13, 2024 | 16.44 | 16.52 | 16.26 | 16.41 | 1,118,868 | -0.08(-0.49%) |
Feb 12, 2024 | 16.32 | 16.59 | 16.22 | 16.49 | 2,233,892 | +0.28(+1.73%) |
Feb 09, 2024 | 16.23 | 16.33 | 15.79 | 16.21 | 4,209,347 | +0.14(+0.87%) |
Feb 08, 2024 | 16.07 | 16.16 | 15.96 | 16.07 | 4,775,697 | +0.01(+0.06%) |
Feb 07, 2024 | 16.00 | 16.06 | 15.89 | 16.06 | 2,161,121 | +0.11(+0.69%) |
Feb 06, 2024 | 16.11 | 16.24 | 15.88 | 15.95 | 3,364,862 | -0.16(-0.99%) |
Feb 05, 2024 | 15.94 | 16.15 | 15.82 | 16.11 | 1,375,391 | +0.09(+0.56%) |
Feb 02, 2024 | 16.20 | 16.24 | 15.93 | 16.02 | 3,205,488 | -0.24(-1.48%) |
Feb 01, 2024 | 16.20 | 16.48 | 16.07 | 16.26 | 2,212,020 | +0.08(+0.49%) |
Jan 31, 2024 | 16.53 | 16.55 | 16.16 | 16.18 | 1,579,876 | -0.32(-1.94%) |
Jan 30, 2024 | 16.50 | 16.65 | 16.44 | 16.50 | 1,191,862 | -0.41(-2.42%) |
Jan 29, 2024 | 17.00 | 17.03 | 16.91 | 16.91 | 4,046,320 | -0.13(-0.76%) |
Jan 26, 2024 | 16.75 | 17.05 | 16.75 | 17.04 | 2,947,109 | +0.27(+1.61%) |
Jan 25, 2024 | 16.65 | 16.80 | 16.58 | 16.77 | 2,429,384 | +0.26(+1.57%) |
Jan 24, 2024 | 16.49 | 16.61 | 16.43 | 16.51 | 4,096,854 | +0.07(+0.43%) |
Jan 23, 2024 | 16.66 | 16.71 | 16.36 | 16.44 | 4,043,991 | -0.26(-1.56%) |
Jan 22, 2024 | 16.50 | 16.77 | 16.47 | 16.70 | 4,499,979 | +0.27(+1.64%) |
Jan 19, 2024 | 16.41 | 16.50 | 16.32 | 16.43 | 3,164,963 | +0.03(+0.18%) |
Jan 18, 2024 | 16.17 | 16.46 | 16.16 | 16.40 | 3,404,837 | +0.23(+1.42%) |
Jan 17, 2024 | 16.35 | 16.39 | 16.10 | 16.17 | 1,683,414 | -0.24(-1.46%) |
Jan 16, 2024 | 16.59 | 16.62 | 16.30 | 16.41 | 2,081,898 | -0.11(-0.67%) |
Jan 12, 2024 | 16.50 | 16.57 | 16.34 | 16.52 | 1,804,937 | +0.24(+1.47%) |
Jan 11, 2024 | 16.37 | 16.41 | 16.16 | 16.28 | 2,132,659 | -0.05(-0.31%) |
Jan 10, 2024 | 16.25 | 16.37 | 16.20 | 16.33 | 1,896,697 | +0.10(+0.62%) |
Jan 09, 2024 | 16.10 | 16.23 | 16.02 | 16.23 | 2,135,028 | +0.16(+1.00%) |
Jan 08, 2024 | 16.03 | 16.14 | 15.88 | 16.07 | 1,908,175 | -0.09(-0.56%) |
Jan 05, 2024 | 16.20 | 16.31 | 16.07 | 16.16 | 1,678,722 | +0.01(+0.06%) |
Jan 04, 2024 | 16.27 | 16.35 | 16.11 | 16.15 | 1,282,527 | -0.02(-0.12%) |
Jan 03, 2024 | 16.14 | 16.27 | 16.07 | 16.17 | 2,350,393 | +0.06(+0.37%) |
Jan 02, 2024 | 16.00 | 16.14 | 15.95 | 16.11 | 3,191,075 | +0.16(+1.00%) |
Dec 29, 2023 | 15.91 | 15.97 | 15.86 | 15.95 | 1,551,202 | +0.04(+0.25%) |
Dec 28, 2023 | 15.92 | 16.05 | 15.87 | 15.91 | 1,102,712 | -0.03(-0.19%) |
Dec 27, 2023 | 15.96 | 16.07 | 15.88 | 15.94 | 1,710,629 | -0.03(-0.19%) |
Dec 26, 2023 | 16.03 | 16.03 | 15.86 | 15.97 | 962,227 | +0.07(+0.44%) |
Dec 22, 2023 | 15.99 | 16.09 | 15.85 | 15.90 | 1,778,191 | +0.05(+0.32%) |
Dec 21, 2023 | 15.92 | 15.92 | 15.79 | 15.85 | 1,757,045 | +0.03(+0.19%) |
Dec 20, 2023 | 15.70 | 15.95 | 15.70 | 15.82 | 2,895,581 | +0.09(+0.57%) |
Dec 19, 2023 | 15.63 | 15.73 | 15.51 | 15.73 | 1,932,983 | +0.11(+0.70%) |
Dec 18, 2023 | 15.39 | 15.63 | 15.36 | 15.62 | 3,040,204 | +0.33(+2.16%) |
Dec 15, 2023 | 15.51 | 15.69 | 15.25 | 15.29 | 2,319,130 | -0.15(-0.97%) |
Dec 14, 2023 | 15.57 | 15.66 | 15.42 | 15.44 | 2,097,795 | +0.07(+0.46%) |
Dec 13, 2023 | 15.04 | 15.41 | 14.94 | 15.37 | 1,687,915 | +0.33(+2.19%) |
Dec 12, 2023 | 15.18 | 15.19 | 14.93 | 15.04 | 1,538,103 | -0.25(-1.64%) |
Dec 11, 2023 | 15.36 | 15.40 | 15.25 | 15.29 | 1,078,087 | -0.07(-0.46%) |
Dec 08, 2023 | 15.35 | 15.38 | 15.21 | 15.36 | 1,503,247 | +0.02(+0.13%) |
Dec 07, 2023 | 15.70 | 15.74 | 15.27 | 15.34 | 1,873,772 | -0.24(-1.54%) |
Dec 06, 2023 | 15.85 | 15.88 | 15.56 | 15.58 | 1,610,457 | -0.25(-1.58%) |
Dec 05, 2023 | 16.10 | 16.11 | 15.81 | 15.83 | 1,813,257 | -0.35(-2.16%) |
Dec 04, 2023 | 16.23 | 16.31 | 16.07 | 16.18 | 1,156,128 | -0.16(-0.98%) |