Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.97 | 20.97 | 20.87 | 20.92 | 53,690 | +0.00(+0.00%) |
Feb 28, 2024 | 20.89 | 20.92 | 20.81 | 20.92 | 73,374 | +0.04(+0.19%) |
Feb 27, 2024 | 20.94 | 20.94 | 20.76 | 20.88 | 103,666 | +0.04(+0.19%) |
Feb 26, 2024 | 20.77 | 20.87 | 20.77 | 20.84 | 70,142 | +0.09(+0.42%) |
Feb 23, 2024 | 20.80 | 20.87 | 20.75 | 20.75 | 57,488 | -0.05(-0.23%) |
Feb 22, 2024 | 20.94 | 20.94 | 20.72 | 20.80 | 45,198 | -0.06(-0.28%) |
Feb 21, 2024 | 21.00 | 21.00 | 20.77 | 20.86 | 59,952 | +0.04(+0.19%) |
Feb 20, 2024 | 20.85 | 20.87 | 20.81 | 20.82 | 60,543 | +0.12(+0.56%) |
Feb 16, 2024 | 20.87 | 20.87 | 20.69 | 20.70 | 66,957 | -0.18(-0.88%) |
Feb 15, 2024 | 20.89 | 20.92 | 20.80 | 20.89 | 59,266 | +0.09(+0.42%) |
Feb 14, 2024 | 20.82 | 20.82 | 20.66 | 20.80 | 64,107 | +0.12(+0.56%) |
Feb 13, 2024 | 20.91 | 20.91 | 20.68 | 20.68 | 180,926 | -0.29(-1.39%) |
Feb 12, 2024 | 20.93 | 20.97 | 20.89 | 20.97 | 72,187 | +0.07(+0.32%) |
Feb 09, 2024 | 21.01 | 21.01 | 20.88 | 20.91 | 93,381 | -0.01(-0.07%) |
Feb 08, 2024 | 21.01 | 21.01 | 20.88 | 20.92 | 106,079 | -0.05(-0.25%) |
Feb 07, 2024 | 21.06 | 21.06 | 20.96 | 20.97 | 68,563 | -0.06(-0.28%) |
Feb 06, 2024 | 20.93 | 21.03 | 20.92 | 21.03 | 34,685 | +0.10(+0.46%) |
Feb 05, 2024 | 21.03 | 21.03 | 20.82 | 20.93 | 51,830 | -0.11(-0.51%) |
Feb 02, 2024 | 21.30 | 21.30 | 21.00 | 21.04 | 62,723 | -0.15(-0.73%) |
Feb 01, 2024 | 21.18 | 21.25 | 21.10 | 21.20 | 61,648 | +0.06(+0.27%) |
Jan 31, 2024 | 21.07 | 21.14 | 21.05 | 21.14 | 63,002 | +0.10(+0.46%) |
Jan 30, 2024 | 21.06 | 21.06 | 20.93 | 21.04 | 88,970 | +0.06(+0.28%) |
Jan 29, 2024 | 20.93 | 20.98 | 20.87 | 20.98 | 50,207 | +0.15(+0.74%) |
Jan 26, 2024 | 20.90 | 20.90 | 20.79 | 20.83 | 121,436 | +0.05(+0.23%) |
Jan 25, 2024 | 20.68 | 20.86 | 20.68 | 20.78 | 54,303 | +0.12(+0.56%) |
Jan 24, 2024 | 20.90 | 20.91 | 20.66 | 20.66 | 87,709 | -0.22(-1.06%) |
Jan 23, 2024 | 20.90 | 20.90 | 20.80 | 20.89 | 57,570 | +0.10(+0.46%) |
Jan 22, 2024 | 20.82 | 20.91 | 20.79 | 20.79 | 93,434 | -0.04(-0.18%) |
Jan 19, 2024 | 20.98 | 20.98 | 20.74 | 20.83 | 58,495 | -0.07(-0.32%) |
Jan 18, 2024 | 21.07 | 21.07 | 20.79 | 20.90 | 108,992 | -0.07(-0.32%) |
Jan 17, 2024 | 20.95 | 20.96 | 20.88 | 20.96 | 51,043 | -0.07(-0.32%) |
Jan 16, 2024 | 21.09 | 21.10 | 20.92 | 21.03 | 54,877 | +0.00(+0.00%) |
Jan 12, 2024 | 21.15 | 21.19 | 21.03 | 21.03 | 136,418 | +0.04(+0.18%) |
Jan 11, 2024 | 21.01 | 21.10 | 20.97 | 20.99 | 60,784 | -0.02(-0.09%) |
Jan 10, 2024 | 20.96 | 21.07 | 20.96 | 21.01 | 128,215 | -0.07(-0.32%) |
Jan 09, 2024 | 20.99 | 21.08 | 20.93 | 21.08 | 85,761 | +0.16(+0.78%) |
Jan 08, 2024 | 20.88 | 21.08 | 20.88 | 20.91 | 73,893 | +0.06(+0.28%) |
Jan 05, 2024 | 21.02 | 21.09 | 20.86 | 20.86 | 168,875 | -0.23(-1.09%) |
Jan 04, 2024 | 21.08 | 21.09 | 20.99 | 21.09 | 57,619 | -0.10(-0.45%) |
Jan 03, 2024 | 21.08 | 21.18 | 21.00 | 21.18 | 47,711 | +0.03(+0.14%) |
Jan 02, 2024 | 21.18 | 21.18 | 21.11 | 21.15 | 175,665 | -0.03(-0.14%) |
Dec 29, 2023 | 21.17 | 21.22 | 21.16 | 21.18 | 100,070 | -0.05(-0.23%) |
Dec 28, 2023 | 21.48 | 21.48 | 21.16 | 21.23 | 76,580 | -0.07(-0.32%) |
Dec 27, 2023 | 21.20 | 21.30 | 21.15 | 21.30 | 36,710 | +0.24(+1.14%) |
Dec 26, 2023 | 21.63 | 21.63 | 21.03 | 21.06 | 27,893 | -0.09(-0.41%) |
Dec 22, 2023 | 22.46 | 22.46 | 21.05 | 21.14 | 13,222 | +0.10(+0.45%) |
Dec 21, 2023 | 21.24 | 21.24 | 21.05 | 21.05 | 68,900 | -0.04(-0.18%) |
Dec 20, 2023 | 21.32 | 21.32 | 21.06 | 21.09 | 37,948 | -0.01(-0.05%) |
Dec 19, 2023 | 21.05 | 21.10 | 21.01 | 21.10 | 40,896 | +0.11(+0.54%) |
Dec 18, 2023 | 21.17 | 21.17 | 20.95 | 20.98 | 54,640 | -0.14(-0.68%) |
Dec 15, 2023 | 21.06 | 21.13 | 20.98 | 21.13 | 14,423 | +0.12(+0.59%) |
Dec 14, 2023 | 21.16 | 21.16 | 20.92 | 21.00 | 43,694 | +0.15(+0.73%) |
Dec 13, 2023 | 20.74 | 20.85 | 20.57 | 20.85 | 23,102 | +0.24(+1.15%) |
Dec 12, 2023 | 20.62 | 20.62 | 20.49 | 20.61 | 16,396 | +0.09(+0.43%) |
Dec 11, 2023 | 20.53 | 20.54 | 20.45 | 20.52 | 25,236 | -0.03(-0.15%) |
Dec 08, 2023 | 20.56 | 20.56 | 20.49 | 20.56 | 8,697 | -0.11(-0.55%) |
Dec 07, 2023 | 20.73 | 20.73 | 20.60 | 20.67 | 13,179 | +0.04(+0.18%) |
Dec 06, 2023 | 20.64 | 20.68 | 20.60 | 20.63 | 48,845 | +0.05(+0.23%) |
Dec 05, 2023 | 20.70 | 20.70 | 20.51 | 20.58 | 11,176 | +0.08(+0.37%) |
Dec 04, 2023 | 20.43 | 20.51 | 20.40 | 20.51 | 26,143 | +0.05(+0.23%) |