Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.84 | 20.84 | 20.82 | 20.83 | 6,757,130 | +0.01(+0.05%) |
Feb 28, 2024 | 20.84 | 20.84 | 20.81 | 20.82 | 4,132,598 | -0.01(-0.05%) |
Feb 27, 2024 | 20.83 | 20.85 | 20.82 | 20.83 | 7,559,775 | +0.01(+0.05%) |
Feb 26, 2024 | 20.80 | 20.84 | 20.80 | 20.82 | 8,281,721 | +0.01(+0.05%) |
Feb 23, 2024 | 20.83 | 20.83 | 20.79 | 20.81 | 5,000,210 | +0.02(+0.09%) |
Feb 22, 2024 | 20.82 | 20.82 | 20.76 | 20.79 | 9,280,310 | +0.04(+0.19%) |
Feb 21, 2024 | 20.76 | 20.78 | 20.74 | 20.75 | 8,716,580 | +0.02(+0.10%) |
Feb 20, 2024 | 20.74 | 20.75 | 20.70 | 20.73 | 7,275,163 | +0.02(+0.08%) |
Feb 16, 2024 | 20.69 | 20.73 | 20.69 | 20.71 | 10,162,539 | +0.02(+0.09%) |
Feb 15, 2024 | 20.68 | 20.70 | 20.67 | 20.69 | 5,969,900 | +0.02(+0.09%) |
Feb 14, 2024 | 20.67 | 20.68 | 20.64 | 20.67 | 7,768,496 | +0.03(+0.14%) |
Feb 13, 2024 | 20.63 | 20.65 | 20.62 | 20.64 | 7,699,497 | -0.01(-0.05%) |
Feb 12, 2024 | 20.65 | 20.67 | 20.64 | 20.65 | 4,465,193 | -0.01(-0.05%) |
Feb 09, 2024 | 20.65 | 20.68 | 20.65 | 20.66 | 6,395,894 | +0.00(+0.00%) |
Feb 08, 2024 | 20.64 | 20.66 | 20.64 | 20.66 | 4,382,704 | +0.03(+0.14%) |
Feb 07, 2024 | 20.66 | 20.66 | 20.62 | 20.63 | 7,840,993 | +0.00(+0.00%) |
Feb 06, 2024 | 20.61 | 20.63 | 20.60 | 20.63 | 3,556,606 | +0.05(+0.24%) |
Feb 05, 2024 | 20.60 | 20.60 | 20.58 | 20.58 | 6,668,771 | -0.01(-0.05%) |
Feb 02, 2024 | 20.58 | 20.61 | 20.58 | 20.59 | 7,053,211 | -0.01(-0.05%) |
Feb 01, 2024 | 20.59 | 20.61 | 20.57 | 20.60 | 13,352,236 | +0.02(+0.10%) |
Jan 31, 2024 | 20.62 | 20.62 | 20.57 | 20.58 | 10,641,273 | -0.04(-0.19%) |
Jan 30, 2024 | 20.63 | 20.64 | 20.61 | 20.62 | 5,664,104 | -0.01(-0.05%) |
Jan 29, 2024 | 20.62 | 20.64 | 20.60 | 20.63 | 8,776,157 | +0.03(+0.14%) |
Jan 26, 2024 | 20.63 | 20.63 | 20.60 | 20.60 | 5,497,136 | -0.02(-0.10%) |
Jan 25, 2024 | 20.62 | 20.63 | 20.59 | 20.62 | 10,928,488 | +0.04(+0.19%) |
Jan 24, 2024 | 20.67 | 20.67 | 20.58 | 20.58 | 9,616,342 | -0.04(-0.19%) |
Jan 23, 2024 | 20.65 | 20.65 | 20.61 | 20.62 | 8,297,782 | -0.01(-0.05%) |
Jan 22, 2024 | 20.65 | 20.65 | 20.62 | 20.63 | 7,990,647 | +0.03(+0.13%) |
Jan 19, 2024 | 20.60 | 20.62 | 20.57 | 20.61 | 8,891,126 | +0.01(+0.05%) |
Jan 18, 2024 | 20.60 | 20.62 | 20.59 | 20.60 | 4,523,092 | -0.01(-0.05%) |
Jan 17, 2024 | 20.61 | 20.62 | 20.59 | 20.61 | 5,996,870 | -0.02(-0.09%) |
Jan 16, 2024 | 20.65 | 20.65 | 20.61 | 20.63 | 9,173,074 | +0.00(+0.00%) |
Jan 12, 2024 | 20.65 | 20.65 | 20.62 | 20.63 | 6,123,702 | +0.00(+0.00%) |
Jan 11, 2024 | 20.63 | 20.63 | 20.60 | 20.63 | 4,521,521 | +0.02(+0.09%) |
Jan 10, 2024 | 20.61 | 20.63 | 20.60 | 20.61 | 5,933,271 | +0.00(+0.00%) |
Jan 09, 2024 | 20.63 | 20.63 | 20.60 | 20.61 | 8,462,621 | -0.02(-0.09%) |
Jan 08, 2024 | 20.59 | 20.63 | 20.58 | 20.63 | 8,525,780 | +0.05(+0.24%) |
Jan 05, 2024 | 20.59 | 20.61 | 20.56 | 20.58 | 11,597,395 | +0.01(+0.05%) |
Jan 04, 2024 | 20.59 | 20.63 | 20.57 | 20.57 | 7,573,949 | -0.03(-0.14%) |
Jan 03, 2024 | 20.62 | 20.62 | 20.58 | 20.60 | 6,536,658 | -0.01(-0.05%) |
Jan 02, 2024 | 20.62 | 20.63 | 20.58 | 20.61 | 17,920,964 | -0.01(-0.05%) |
Dec 29, 2023 | 20.63 | 20.65 | 20.61 | 20.62 | 4,345,247 | +0.00(+0.00%) |
Dec 28, 2023 | 20.65 | 20.66 | 20.62 | 20.62 | 7,062,917 | -0.04(-0.19%) |
Dec 27, 2023 | 20.63 | 20.66 | 20.62 | 20.65 | 14,074,492 | +0.06(+0.28%) |
Dec 26, 2023 | 20.59 | 20.62 | 20.59 | 20.60 | 4,181,117 | +0.00(+0.00%) |
Dec 22, 2023 | 20.61 | 20.62 | 20.58 | 20.60 | 11,443,662 | +0.02(+0.09%) |
Dec 21, 2023 | 20.57 | 20.59 | 20.55 | 20.58 | 15,414,043 | +0.05(+0.24%) |
Dec 20, 2023 | 20.55 | 20.57 | 20.53 | 20.53 | 20,769,214 | -0.01(-0.05%) |
Dec 19, 2023 | 20.51 | 20.57 | 20.48 | 20.54 | 22,112,338 | +0.05(+0.24%) |
Dec 18, 2023 | 20.45 | 20.50 | 20.45 | 20.49 | 11,318,797 | +0.05(+0.23%) |
Dec 15, 2023 | 20.45 | 20.47 | 20.40 | 20.44 | 19,487,388 | +0.02(+0.09%) |
Dec 14, 2023 | 20.38 | 20.42 | 20.37 | 20.42 | 15,419,102 | +0.09(+0.43%) |
Dec 13, 2023 | 20.32 | 20.37 | 20.31 | 20.34 | 10,806,363 | +0.02(+0.09%) |
Dec 12, 2023 | 20.32 | 20.32 | 20.28 | 20.32 | 9,746,214 | +0.02(+0.10%) |
Dec 11, 2023 | 20.29 | 20.31 | 20.28 | 20.30 | 6,275,430 | +0.01(+0.05%) |
Dec 08, 2023 | 20.30 | 20.31 | 20.28 | 20.29 | 6,194,653 | +0.01(+0.05%) |
Dec 07, 2023 | 20.28 | 20.29 | 20.26 | 20.28 | 6,415,689 | +0.04(+0.19%) |
Dec 06, 2023 | 20.28 | 20.28 | 20.24 | 20.24 | 7,821,007 | -0.01(-0.05%) |
Dec 05, 2023 | 20.22 | 20.25 | 20.21 | 20.25 | 7,467,217 | +0.04(+0.19%) |
Dec 04, 2023 | 20.20 | 20.23 | 20.18 | 20.21 | 7,425,782 | +0.01(+0.05%) |