Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.23 | 20.28 | 20.15 | 20.28 | 142,313 | +0.14(+0.70%) |
Feb 28, 2024 | 20.15 | 20.19 | 20.10 | 20.14 | 64,307 | -0.05(-0.25%) |
Feb 27, 2024 | 20.18 | 20.19 | 20.10 | 20.19 | 210,155 | +0.05(+0.25%) |
Feb 26, 2024 | 20.19 | 20.29 | 20.14 | 20.14 | 180,062 | -0.09(-0.46%) |
Feb 23, 2024 | 20.27 | 20.30 | 20.21 | 20.23 | 48,907 | +0.00(+0.02%) |
Feb 22, 2024 | 20.13 | 20.25 | 20.12 | 20.23 | 35,557 | +0.31(+1.56%) |
Feb 21, 2024 | 19.93 | 19.95 | 19.88 | 19.92 | 35,663 | -0.01(-0.05%) |
Feb 20, 2024 | 19.96 | 19.98 | 19.89 | 19.93 | 49,423 | -0.09(-0.46%) |
Feb 16, 2024 | 19.99 | 20.11 | 19.99 | 20.02 | 90,801 | -0.09(-0.44%) |
Feb 15, 2024 | 20.03 | 20.11 | 19.99 | 20.11 | 80,725 | +0.14(+0.70%) |
Feb 14, 2024 | 19.90 | 20.00 | 19.89 | 19.97 | 111,736 | +0.12(+0.60%) |
Feb 13, 2024 | 19.93 | 19.93 | 19.80 | 19.85 | 61,536 | -0.18(-0.90%) |
Feb 12, 2024 | 20.08 | 20.15 | 20.03 | 20.03 | 112,371 | -0.03(-0.15%) |
Feb 09, 2024 | 19.97 | 20.10 | 19.97 | 20.06 | 81,123 | +0.07(+0.36%) |
Feb 08, 2024 | 20.00 | 20.01 | 19.96 | 19.99 | 34,684 | +0.04(+0.19%) |
Feb 07, 2024 | 19.89 | 20.00 | 19.89 | 19.95 | 181,365 | +0.10(+0.50%) |
Feb 06, 2024 | 19.88 | 19.88 | 19.81 | 19.85 | 95,644 | +0.01(+0.05%) |
Feb 05, 2024 | 19.89 | 19.89 | 19.80 | 19.84 | 41,535 | -0.09(-0.43%) |
Feb 02, 2024 | 19.79 | 19.97 | 19.79 | 19.93 | 64,850 | +0.14(+0.69%) |
Feb 01, 2024 | 19.66 | 19.81 | 19.66 | 19.79 | 65,185 | +0.13(+0.64%) |
Jan 31, 2024 | 19.73 | 19.80 | 19.65 | 19.66 | 66,494 | -0.18(-0.88%) |
Jan 30, 2024 | 19.97 | 19.97 | 19.78 | 19.84 | 52,381 | +0.01(+0.05%) |
Jan 29, 2024 | 19.71 | 19.83 | 19.71 | 19.83 | 37,091 | +0.13(+0.66%) |
Jan 26, 2024 | 19.74 | 19.76 | 19.68 | 19.70 | 48,519 | -0.04(-0.20%) |
Jan 25, 2024 | 19.65 | 19.74 | 19.65 | 19.74 | 54,091 | +0.12(+0.61%) |
Jan 24, 2024 | 19.65 | 19.73 | 19.62 | 19.62 | 98,963 | -0.01(-0.05%) |
Jan 23, 2024 | 19.58 | 19.63 | 19.58 | 19.63 | 48,199 | +0.01(+0.05%) |
Jan 22, 2024 | 19.64 | 19.65 | 19.60 | 19.62 | 29,041 | +0.05(+0.26%) |
Jan 19, 2024 | 19.49 | 19.60 | 19.48 | 19.57 | 33,831 | +0.08(+0.41%) |
Jan 18, 2024 | 19.39 | 19.49 | 19.39 | 19.49 | 465,105 | +0.10(+0.51%) |
Jan 17, 2024 | 19.42 | 19.42 | 19.34 | 19.39 | 34,739 | -0.07(-0.36%) |
Jan 16, 2024 | 19.42 | 19.53 | 19.42 | 19.46 | 31,343 | -0.04(-0.21%) |
Jan 12, 2024 | 19.52 | 19.58 | 19.48 | 19.50 | 16,731 | -0.14(-0.71%) |
Jan 11, 2024 | 19.50 | 19.64 | 19.41 | 19.64 | 40,966 | +0.16(+0.82%) |
Jan 10, 2024 | 19.39 | 19.50 | 19.39 | 19.48 | 24,708 | +0.08(+0.41%) |
Jan 09, 2024 | 19.38 | 19.45 | 19.38 | 19.40 | 19,355 | -0.07(-0.36%) |
Jan 08, 2024 | 19.33 | 19.47 | 19.33 | 19.47 | 70,027 | +0.14(+0.72%) |
Jan 05, 2024 | 19.34 | 19.38 | 19.29 | 19.33 | 30,385 | +0.01(+0.04%) |
Jan 04, 2024 | 19.34 | 19.42 | 19.32 | 19.32 | 12,379 | -0.06(-0.30%) |
Jan 03, 2024 | 19.44 | 19.44 | 19.37 | 19.38 | 36,860 | -0.08(-0.41%) |
Jan 02, 2024 | 19.41 | 19.49 | 19.40 | 19.46 | 44,633 | -0.06(-0.31%) |
Dec 29, 2023 | 19.50 | 19.57 | 19.48 | 19.52 | 73,895 | -0.02(-0.12%) |
Dec 28, 2023 | 19.57 | 19.59 | 19.54 | 19.54 | 58,869 | -0.08(-0.39%) |
Dec 27, 2023 | 19.65 | 19.65 | 19.56 | 19.62 | 186,903 | +0.00(+0.02%) |
Dec 26, 2023 | 19.53 | 19.65 | 19.53 | 19.62 | 1,378,949 | +0.07(+0.35%) |
Dec 22, 2023 | 19.60 | 19.62 | 19.48 | 19.55 | 122,999 | +0.02(+0.10%) |
Dec 21, 2023 | 19.43 | 19.53 | 19.39 | 19.53 | 28,804 | +0.16(+0.81%) |
Dec 20, 2023 | 19.58 | 19.63 | 19.37 | 19.37 | 24,546 | -0.20(-1.01%) |
Dec 19, 2023 | 19.51 | 19.59 | 19.51 | 19.57 | 194,366 | +0.10(+0.49%) |
Dec 18, 2023 | 19.41 | 19.49 | 19.41 | 19.47 | 30,246 | +0.10(+0.49%) |
Dec 15, 2023 | 19.35 | 19.40 | 19.33 | 19.38 | 18,823 | -0.00(-0.02%) |
Dec 14, 2023 | 19.41 | 19.44 | 19.31 | 19.38 | 21,204 | +0.07(+0.35%) |
Dec 13, 2023 | 19.08 | 19.34 | 19.08 | 19.31 | 31,129 | +0.20(+1.05%) |
Dec 12, 2023 | 18.97 | 19.11 | 18.97 | 19.11 | 43,789 | +0.08(+0.41%) |
Dec 11, 2023 | 18.97 | 19.04 | 18.95 | 19.03 | 17,451 | +0.03(+0.16%) |
Dec 08, 2023 | 18.84 | 19.01 | 18.84 | 19.00 | 36,735 | +0.08(+0.40%) |
Dec 07, 2023 | 18.93 | 18.94 | 18.88 | 18.92 | 42,383 | +0.17(+0.92%) |
Dec 06, 2023 | 18.91 | 18.91 | 18.75 | 18.75 | 22,850 | -0.11(-0.57%) |
Dec 05, 2023 | 18.78 | 18.89 | 18.78 | 18.86 | 27,322 | +0.05(+0.26%) |
Dec 04, 2023 | 18.89 | 18.89 | 18.81 | 18.81 | 41,789 | -0.12(-0.63%) |