Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.39 | 20.46 | 20.32 | 20.46 | 192,227 | +0.13(+0.62%) |
Feb 28, 2024 | 20.29 | 20.33 | 20.25 | 20.33 | 242,021 | +0.06(+0.29%) |
Feb 27, 2024 | 20.36 | 20.36 | 20.25 | 20.27 | 204,588 | -0.07(-0.34%) |
Feb 26, 2024 | 20.55 | 20.55 | 20.30 | 20.34 | 349,876 | -0.19(-0.90%) |
Feb 23, 2024 | 20.38 | 20.55 | 20.24 | 20.53 | 331,676 | +0.20(+0.96%) |
Feb 22, 2024 | 20.31 | 20.34 | 20.19 | 20.33 | 253,239 | +0.08(+0.39%) |
Feb 21, 2024 | 20.29 | 20.30 | 20.16 | 20.25 | 266,406 | -0.00(-0.01%) |
Feb 20, 2024 | 20.23 | 20.26 | 20.15 | 20.26 | 245,379 | +0.01(+0.05%) |
Feb 16, 2024 | 20.22 | 20.30 | 20.18 | 20.25 | 235,993 | +0.00(+0.00%) |
Feb 15, 2024 | 20.23 | 20.30 | 20.16 | 20.25 | 251,521 | +0.10(+0.48%) |
Feb 14, 2024 | 20.15 | 20.22 | 20.07 | 20.15 | 235,659 | +0.10(+0.48%) |
Feb 13, 2024 | 20.14 | 20.17 | 19.94 | 20.05 | 472,116 | -0.19(-0.96%) |
Feb 12, 2024 | 20.21 | 20.30 | 20.19 | 20.25 | 259,207 | +0.04(+0.19%) |
Feb 09, 2024 | 20.06 | 20.21 | 20.04 | 20.21 | 319,189 | +0.16(+0.82%) |
Feb 08, 2024 | 20.00 | 20.06 | 19.93 | 20.04 | 256,828 | +0.01(+0.05%) |
Feb 07, 2024 | 20.06 | 20.08 | 19.99 | 20.03 | 287,591 | -0.01(-0.05%) |
Feb 06, 2024 | 20.01 | 20.04 | 19.95 | 20.04 | 247,736 | +0.07(+0.34%) |
Feb 05, 2024 | 20.22 | 20.22 | 19.95 | 19.98 | 419,499 | -0.26(-1.29%) |
Feb 02, 2024 | 20.32 | 20.35 | 20.21 | 20.24 | 316,860 | -0.14(-0.67%) |
Feb 01, 2024 | 20.30 | 20.37 | 20.11 | 20.37 | 426,662 | +0.14(+0.67%) |
Jan 31, 2024 | 20.30 | 20.31 | 20.22 | 20.24 | 419,881 | -0.06(-0.29%) |
Jan 30, 2024 | 20.32 | 20.33 | 20.20 | 20.30 | 313,440 | +0.03(+0.14%) |
Jan 29, 2024 | 20.26 | 20.28 | 20.19 | 20.27 | 377,760 | +0.03(+0.14%) |
Jan 26, 2024 | 20.11 | 20.24 | 20.04 | 20.24 | 279,822 | +0.15(+0.72%) |
Jan 25, 2024 | 19.99 | 20.09 | 19.92 | 20.09 | 756,148 | +0.19(+0.97%) |
Jan 24, 2024 | 20.02 | 20.04 | 19.89 | 19.90 | 382,167 | -0.05(-0.24%) |
Jan 23, 2024 | 20.01 | 20.01 | 19.90 | 19.95 | 316,258 | -0.07(-0.34%) |
Jan 22, 2024 | 20.00 | 20.02 | 19.86 | 20.01 | 501,389 | +0.15(+0.74%) |
Jan 19, 2024 | 19.86 | 19.88 | 19.67 | 19.87 | 275,613 | +0.04(+0.22%) |
Jan 18, 2024 | 19.94 | 19.94 | 19.75 | 19.82 | 398,890 | -0.07(-0.34%) |
Jan 17, 2024 | 20.04 | 20.06 | 19.80 | 19.89 | 329,771 | -0.19(-0.96%) |
Jan 16, 2024 | 20.14 | 20.14 | 20.00 | 20.08 | 564,230 | -0.04(-0.19%) |
Jan 12, 2024 | 20.03 | 20.16 | 19.99 | 20.12 | 241,299 | +0.13(+0.67%) |
Jan 11, 2024 | 20.03 | 20.04 | 19.92 | 19.99 | 240,969 | -0.05(-0.24%) |
Jan 10, 2024 | 20.03 | 20.06 | 19.99 | 20.03 | 260,193 | +0.03(+0.14%) |
Jan 09, 2024 | 19.93 | 20.03 | 19.90 | 20.01 | 333,126 | +0.03(+0.14%) |
Jan 08, 2024 | 19.85 | 19.98 | 19.80 | 19.98 | 339,437 | +0.15(+0.78%) |
Jan 05, 2024 | 19.72 | 19.92 | 19.71 | 19.82 | 357,268 | +0.09(+0.44%) |
Jan 04, 2024 | 19.76 | 19.79 | 19.69 | 19.74 | 398,890 | -0.09(-0.44%) |
Jan 03, 2024 | 19.88 | 19.88 | 19.67 | 19.82 | 310,339 | -0.08(-0.39%) |
Jan 02, 2024 | 19.94 | 19.94 | 19.79 | 19.90 | 538,989 | +0.01(+0.05%) |
Dec 29, 2023 | 19.91 | 19.96 | 19.78 | 19.89 | 648,481 | +0.06(+0.29%) |
Dec 28, 2023 | 19.79 | 19.84 | 19.74 | 19.83 | 845,477 | +0.07(+0.34%) |
Dec 27, 2023 | 19.65 | 19.77 | 19.62 | 19.77 | 174,277 | +0.12(+0.59%) |
Dec 26, 2023 | 19.63 | 19.73 | 19.61 | 19.65 | 216,379 | +0.02(+0.10%) |
Dec 22, 2023 | 19.61 | 19.64 | 19.57 | 19.63 | 186,839 | +0.07(+0.34%) |
Dec 21, 2023 | 19.57 | 19.62 | 19.50 | 19.56 | 226,898 | +0.03(+0.15%) |
Dec 20, 2023 | 19.54 | 19.59 | 19.47 | 19.54 | 280,332 | +0.03(+0.17%) |
Dec 19, 2023 | 19.48 | 19.56 | 19.45 | 19.50 | 230,358 | +0.02(+0.10%) |
Dec 18, 2023 | 19.45 | 19.48 | 19.37 | 19.48 | 637,206 | +0.02(+0.10%) |
Dec 15, 2023 | 19.50 | 19.50 | 19.34 | 19.46 | 325,638 | +0.00(+0.00%) |
Dec 14, 2023 | 19.34 | 19.57 | 19.23 | 19.46 | 579,194 | +0.24(+1.24%) |
Dec 13, 2023 | 18.99 | 19.23 | 18.86 | 19.23 | 293,975 | +0.32(+1.71%) |
Dec 12, 2023 | 18.88 | 18.90 | 18.79 | 18.90 | 228,880 | +0.02(+0.10%) |
Dec 11, 2023 | 18.95 | 18.95 | 18.73 | 18.88 | 289,643 | -0.07(-0.35%) |
Dec 08, 2023 | 18.86 | 18.98 | 18.78 | 18.95 | 210,671 | +0.04(+0.20%) |
Dec 07, 2023 | 18.90 | 19.00 | 18.86 | 18.91 | 154,259 | +0.01(+0.05%) |
Dec 06, 2023 | 18.82 | 18.95 | 18.82 | 18.90 | 193,027 | +0.10(+0.51%) |
Dec 05, 2023 | 18.83 | 18.89 | 18.76 | 18.81 | 166,931 | -0.04(-0.20%) |
Dec 04, 2023 | 18.82 | 18.90 | 18.77 | 18.84 | 232,040 | +0.02(+0.10%) |