Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 16.63 | 16.63 | 16.55 | 16.59 | 83,239 | +0.02(+0.12%) |
Feb 28, 2024 | 16.58 | 16.61 | 16.45 | 16.57 | 67,021 | +0.00(+0.00%) |
Feb 27, 2024 | 16.73 | 16.82 | 16.56 | 16.57 | 64,955 | -0.16(-0.95%) |
Feb 26, 2024 | 16.92 | 16.92 | 16.70 | 16.73 | 34,447 | -0.12(-0.71%) |
Feb 23, 2024 | 16.96 | 16.96 | 16.84 | 16.85 | 20,246 | -0.01(-0.06%) |
Feb 22, 2024 | 16.93 | 16.99 | 16.82 | 16.86 | 29,832 | -0.07(-0.41%) |
Feb 21, 2024 | 16.97 | 16.97 | 16.71 | 16.93 | 19,057 | +0.05(+0.30%) |
Feb 20, 2024 | 16.95 | 16.95 | 16.86 | 16.88 | 13,087 | +0.01(+0.06%) |
Feb 16, 2024 | 16.99 | 17.00 | 16.84 | 16.87 | 30,778 | -0.08(-0.47%) |
Feb 15, 2024 | 16.88 | 16.95 | 16.86 | 16.95 | 18,722 | +0.14(+0.82%) |
Feb 14, 2024 | 16.80 | 16.93 | 16.77 | 16.81 | 40,354 | +0.08(+0.47%) |
Feb 13, 2024 | 16.73 | 16.87 | 16.73 | 16.73 | 17,118 | -0.18(-1.05%) |
Feb 12, 2024 | 16.93 | 16.93 | 16.82 | 16.91 | 14,574 | +0.10(+0.59%) |
Feb 09, 2024 | 16.73 | 16.93 | 16.72 | 16.81 | 15,323 | +0.08(+0.47%) |
Feb 08, 2024 | 16.87 | 16.87 | 16.72 | 16.73 | 22,461 | -0.06(-0.35%) |
Feb 07, 2024 | 16.71 | 16.87 | 16.66 | 16.79 | 43,364 | +0.00(+0.00%) |
Feb 06, 2024 | 16.63 | 16.79 | 16.60 | 16.79 | 10,787 | +0.13(+0.77%) |
Feb 05, 2024 | 16.46 | 16.82 | 16.46 | 16.66 | 28,201 | +0.06(+0.36%) |
Feb 02, 2024 | 16.63 | 16.63 | 16.56 | 16.60 | 26,707 | -0.16(-0.94%) |
Feb 01, 2024 | 16.65 | 16.83 | 16.65 | 16.76 | 24,265 | +0.14(+0.83%) |
Jan 31, 2024 | 16.53 | 16.71 | 16.53 | 16.62 | 33,259 | +0.09(+0.54%) |
Jan 30, 2024 | 16.50 | 16.67 | 16.46 | 16.53 | 33,504 | +0.02(+0.12%) |
Jan 29, 2024 | 16.45 | 16.56 | 16.45 | 16.51 | 46,001 | +0.06(+0.36%) |
Jan 26, 2024 | 16.47 | 16.62 | 16.39 | 16.45 | 39,904 | -0.14(-0.83%) |
Jan 25, 2024 | 16.46 | 16.76 | 16.43 | 16.59 | 50,619 | +0.13(+0.78%) |
Jan 24, 2024 | 16.48 | 16.57 | 16.39 | 16.46 | 46,459 | -0.02(-0.12%) |
Jan 23, 2024 | 16.42 | 16.55 | 16.42 | 16.48 | 20,181 | +0.01(+0.06%) |
Jan 22, 2024 | 16.32 | 16.54 | 16.32 | 16.47 | 29,632 | +0.24(+1.48%) |
Jan 19, 2024 | 16.21 | 16.33 | 16.17 | 16.23 | 28,524 | -0.01(-0.06%) |
Jan 18, 2024 | 16.30 | 16.56 | 16.21 | 16.24 | 29,850 | -0.03(-0.18%) |
Jan 17, 2024 | 16.35 | 16.53 | 16.27 | 16.27 | 42,627 | -0.11(-0.66%) |
Jan 16, 2024 | 16.56 | 16.57 | 16.37 | 16.38 | 14,272 | -0.11(-0.66%) |
Jan 12, 2024 | 16.57 | 16.57 | 16.47 | 16.49 | 17,637 | -0.01(-0.06%) |
Jan 11, 2024 | 16.51 | 16.53 | 16.47 | 16.50 | 23,789 | +0.00(+0.00%) |
Jan 10, 2024 | 16.58 | 16.59 | 16.47 | 16.50 | 36,807 | -0.01(-0.06%) |
Jan 09, 2024 | 16.70 | 16.70 | 16.50 | 16.51 | 30,864 | -0.14(-0.83%) |
Jan 08, 2024 | 16.65 | 16.68 | 16.59 | 16.65 | 23,130 | +0.15(+0.90%) |
Jan 05, 2024 | 16.52 | 16.59 | 16.47 | 16.50 | 23,230 | -0.04(-0.24%) |
Jan 04, 2024 | 16.60 | 16.70 | 16.48 | 16.54 | 55,178 | -0.21(-1.23%) |
Jan 03, 2024 | 16.71 | 16.80 | 16.57 | 16.75 | 41,345 | -0.05(-0.29%) |
Jan 02, 2024 | 16.71 | 16.84 | 16.68 | 16.80 | 22,688 | +0.13(+0.77%) |
Dec 29, 2023 | 16.72 | 16.81 | 16.57 | 16.67 | 82,007 | +0.05(+0.30%) |
Dec 28, 2023 | 16.63 | 16.69 | 16.47 | 16.62 | 64,108 | -0.18(-1.06%) |
Dec 27, 2023 | 16.71 | 16.83 | 16.69 | 16.80 | 64,068 | +0.23(+1.37%) |
Dec 26, 2023 | 16.67 | 16.86 | 16.47 | 16.57 | 50,152 | -0.04(-0.24%) |
Dec 22, 2023 | 16.70 | 16.88 | 16.55 | 16.61 | 47,167 | -0.01(-0.06%) |
Dec 21, 2023 | 16.59 | 16.67 | 16.44 | 16.62 | 62,864 | +0.19(+1.15%) |
Dec 20, 2023 | 16.63 | 16.63 | 16.33 | 16.43 | 94,282 | -0.01(-0.06%) |
Dec 19, 2023 | 16.41 | 16.50 | 16.39 | 16.44 | 60,334 | +0.10(+0.60%) |
Dec 18, 2023 | 16.41 | 16.41 | 16.30 | 16.34 | 67,416 | -0.02(-0.12%) |
Dec 15, 2023 | 16.24 | 16.46 | 16.19 | 16.36 | 113,548 | +0.08(+0.48%) |
Dec 14, 2023 | 16.16 | 16.29 | 16.07 | 16.28 | 69,864 | +0.24(+1.47%) |
Dec 13, 2023 | 15.91 | 16.07 | 15.87 | 16.05 | 54,315 | +0.14(+0.86%) |
Dec 12, 2023 | 15.94 | 16.03 | 15.90 | 15.91 | 52,919 | -0.03(-0.18%) |
Dec 11, 2023 | 15.93 | 16.01 | 15.91 | 15.94 | 44,238 | -0.05(-0.31%) |
Dec 08, 2023 | 16.11 | 16.12 | 15.95 | 15.99 | 61,022 | -0.05(-0.31%) |
Dec 07, 2023 | 16.09 | 16.09 | 15.91 | 16.04 | 111,675 | -0.06(-0.40%) |
Dec 06, 2023 | 16.28 | 16.38 | 16.07 | 16.10 | 68,096 | -0.17(-1.06%) |
Dec 05, 2023 | 16.40 | 16.47 | 16.22 | 16.27 | 62,721 | -0.03(-0.18%) |
Dec 04, 2023 | 16.35 | 16.58 | 16.23 | 16.30 | 48,011 | -0.06(-0.36%) |