Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.53 | 20.53 | 20.49 | 20.50 | 2,765 | +0.03(+0.15%) |
Feb 28, 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 1,092 | +0.02(+0.11%) |
Feb 27, 2024 | 20.48 | 20.48 | 20.45 | 20.45 | 327 | -0.03(-0.14%) |
Feb 26, 2024 | 20.51 | 20.51 | 20.47 | 20.48 | 6,029 | -0.04(-0.19%) |
Feb 23, 2024 | 20.48 | 20.54 | 20.47 | 20.52 | 8,607 | +0.06(+0.31%) |
Feb 22, 2024 | 20.44 | 20.46 | 20.44 | 20.46 | 8,236 | +0.02(+0.10%) |
Feb 21, 2024 | 20.44 | 20.46 | 20.40 | 20.43 | 42,423 | -0.05(-0.22%) |
Feb 20, 2024 | 20.50 | 20.51 | 20.46 | 20.48 | 8,740 | +0.04(+0.19%) |
Feb 16, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 1,862 | -0.06(-0.30%) |
Feb 15, 2024 | 20.49 | 20.50 | 20.47 | 20.50 | 2,535 | +0.05(+0.26%) |
Feb 14, 2024 | 20.41 | 20.45 | 20.41 | 20.45 | 1,390 | +0.07(+0.37%) |
Feb 13, 2024 | 20.41 | 20.41 | 20.35 | 20.37 | 39,469 | -0.16(-0.80%) |
Feb 12, 2024 | 20.54 | 20.56 | 20.53 | 20.54 | 73,343 | +0.00(+0.02%) |
Feb 09, 2024 | 20.52 | 20.53 | 20.51 | 20.53 | 2,651 | -0.01(-0.07%) |
Feb 08, 2024 | 20.60 | 20.60 | 20.54 | 20.55 | 685 | -0.06(-0.31%) |
Feb 07, 2024 | 20.61 | 20.64 | 20.61 | 20.61 | 5,043 | -0.05(-0.23%) |
Feb 06, 2024 | 20.57 | 20.67 | 20.57 | 20.66 | 4,302 | +0.07(+0.35%) |
Feb 05, 2024 | 20.60 | 20.60 | 20.56 | 20.59 | 16,242 | -0.17(-0.81%) |
Feb 02, 2024 | 20.72 | 20.76 | 20.71 | 20.76 | 2,061 | -0.14(-0.69%) |
Feb 01, 2024 | 20.88 | 20.94 | 20.88 | 20.90 | 8,237 | +0.15(+0.71%) |
Jan 31, 2024 | 20.80 | 20.85 | 20.73 | 20.75 | 28,144 | +0.05(+0.24%) |
Jan 30, 2024 | 20.68 | 20.71 | 20.63 | 20.71 | 7,038 | +0.04(+0.19%) |
Jan 29, 2024 | 20.65 | 20.68 | 20.64 | 20.67 | 1,964 | +0.05(+0.26%) |
Jan 26, 2024 | 20.61 | 20.63 | 20.60 | 20.61 | 1,723 | +0.00(+0.00%) |
Jan 25, 2024 | 20.60 | 20.61 | 20.59 | 20.61 | 2,918 | +0.08(+0.41%) |
Jan 24, 2024 | 20.59 | 20.59 | 20.53 | 20.53 | 468 | -0.02(-0.12%) |
Jan 23, 2024 | 20.56 | 20.56 | 20.52 | 20.55 | 2,467 | -0.05(-0.22%) |
Jan 22, 2024 | 20.62 | 20.64 | 20.59 | 20.60 | 2,540 | +0.03(+0.14%) |
Jan 19, 2024 | 20.54 | 20.57 | 20.52 | 20.57 | 5,473 | +0.01(+0.05%) |
Jan 18, 2024 | 20.59 | 20.59 | 20.55 | 20.56 | 2,446 | -0.01(-0.06%) |
Jan 17, 2024 | 20.58 | 20.58 | 20.57 | 20.57 | 2,846 | -0.06(-0.28%) |
Jan 16, 2024 | 20.68 | 20.68 | 20.62 | 20.63 | 27,563 | -0.15(-0.71%) |
Jan 12, 2024 | 20.78 | 20.78 | 20.75 | 20.77 | 4,492 | +0.05(+0.24%) |
Jan 11, 2024 | 20.68 | 20.75 | 20.64 | 20.73 | 3,141 | +0.10(+0.48%) |
Jan 10, 2024 | 20.68 | 20.71 | 20.63 | 20.63 | 4,697 | -0.02(-0.10%) |
Jan 09, 2024 | 20.66 | 20.68 | 20.65 | 20.65 | 2,403 | +0.00(+0.02%) |
Jan 08, 2024 | 20.68 | 20.68 | 20.64 | 20.64 | 14,470 | +0.08(+0.41%) |
Jan 05, 2024 | 20.55 | 20.60 | 20.55 | 20.56 | 2,099 | -0.06(-0.31%) |
Jan 04, 2024 | 20.62 | 20.64 | 20.61 | 20.62 | 1,271 | -0.09(-0.45%) |
Jan 03, 2024 | 20.63 | 20.72 | 20.63 | 20.72 | 13,767 | -0.00(-0.02%) |
Jan 02, 2024 | 20.73 | 20.74 | 20.71 | 20.72 | 5,272 | -0.11(-0.54%) |
Dec 29, 2023 | 20.85 | 20.85 | 20.83 | 20.83 | 707 | -0.04(-0.19%) |
Dec 28, 2023 | 20.86 | 20.88 | 20.86 | 20.87 | 1,322 | -0.05(-0.22%) |
Dec 27, 2023 | 20.85 | 20.93 | 20.85 | 20.92 | 2,480 | +0.16(+0.79%) |
Dec 26, 2023 | 20.75 | 20.77 | 20.75 | 20.75 | 2,773 | +0.01(+0.05%) |
Dec 22, 2023 | 20.77 | 20.79 | 20.73 | 20.74 | 4,446 | -0.01(-0.05%) |
Dec 21, 2023 | 20.77 | 20.77 | 20.74 | 20.76 | 1,019 | -0.01(-0.04%) |
Dec 20, 2023 | 20.71 | 20.76 | 20.71 | 20.76 | 2,177 | +0.06(+0.31%) |
Dec 19, 2023 | 20.73 | 20.73 | 20.70 | 20.70 | 7,640 | +0.03(+0.16%) |
Dec 18, 2023 | 20.68 | 20.70 | 20.67 | 20.67 | 3,126 | -0.05(-0.23%) |
Dec 15, 2023 | 20.73 | 20.73 | 20.71 | 20.71 | 929 | -0.06(-0.29%) |
Dec 14, 2023 | 20.70 | 20.77 | 20.70 | 20.77 | 1,338 | +0.23(+1.11%) |
Dec 13, 2023 | 20.34 | 20.55 | 20.34 | 20.55 | 3,927 | +0.28(+1.38%) |
Dec 12, 2023 | 20.29 | 20.29 | 20.22 | 20.27 | 9,492 | +0.05(+0.25%) |
Dec 11, 2023 | 20.20 | 20.23 | 20.20 | 20.22 | 2,995 | -0.01(-0.04%) |
Dec 08, 2023 | 20.23 | 20.23 | 20.21 | 20.23 | 14,045 | -0.09(-0.43%) |
Dec 07, 2023 | 20.35 | 20.35 | 20.31 | 20.31 | 558 | +0.01(+0.03%) |
Dec 06, 2023 | 20.29 | 20.32 | 20.27 | 20.31 | 2,159 | +0.07(+0.36%) |
Dec 05, 2023 | 20.22 | 20.24 | 20.20 | 20.23 | 7,519 | +0.12(+0.58%) |
Dec 04, 2023 | 20.11 | 20.12 | 20.09 | 20.12 | 2,403 | -0.04(-0.21%) |