Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.29 | 20.36 | 20.29 | 20.31 | 2,338 | -0.06(-0.29%) |
Feb 28, 2024 | 20.32 | 20.38 | 20.31 | 20.37 | 17,121 | +0.02(+0.12%) |
Feb 27, 2024 | 20.36 | 20.39 | 20.31 | 20.34 | 2,022 | -0.04(-0.22%) |
Feb 26, 2024 | 20.38 | 20.41 | 20.33 | 20.39 | 11,439 | +0.01(+0.07%) |
Feb 23, 2024 | 20.40 | 20.40 | 20.34 | 20.37 | 6,702 | -0.02(-0.11%) |
Feb 22, 2024 | 20.35 | 20.40 | 20.30 | 20.40 | 3,896 | +0.12(+0.58%) |
Feb 21, 2024 | 20.28 | 20.31 | 20.27 | 20.28 | 6,636 | +0.01(+0.05%) |
Feb 20, 2024 | 20.25 | 20.28 | 20.25 | 20.27 | 6,414 | +0.06(+0.32%) |
Feb 16, 2024 | 20.24 | 20.28 | 20.19 | 20.21 | 1,757 | -0.04(-0.21%) |
Feb 15, 2024 | 20.27 | 20.27 | 20.20 | 20.25 | 1,185 | +0.11(+0.52%) |
Feb 14, 2024 | 20.09 | 20.14 | 20.09 | 20.14 | 3,272 | +0.09(+0.46%) |
Feb 13, 2024 | 20.07 | 20.08 | 20.04 | 20.05 | 2,804 | -0.16(-0.77%) |
Feb 12, 2024 | 20.22 | 20.27 | 20.21 | 20.21 | 6,945 | -0.09(-0.46%) |
Feb 09, 2024 | 20.20 | 20.30 | 20.13 | 20.30 | 229,841 | +0.09(+0.44%) |
Feb 08, 2024 | 20.29 | 20.29 | 20.15 | 20.21 | 229,099 | -0.05(-0.27%) |
Feb 07, 2024 | 20.27 | 20.29 | 20.21 | 20.27 | 62,134 | +0.02(+0.12%) |
Feb 06, 2024 | 20.12 | 20.24 | 20.12 | 20.24 | 3,919 | +0.11(+0.54%) |
Feb 05, 2024 | 20.23 | 20.23 | 20.13 | 20.13 | 5,061 | -0.11(-0.55%) |
Feb 02, 2024 | 20.23 | 20.25 | 20.22 | 20.24 | 3,036 | -0.09(-0.47%) |
Feb 01, 2024 | 20.26 | 20.35 | 20.26 | 20.34 | 21,991 | +0.09(+0.44%) |
Jan 31, 2024 | 20.40 | 20.40 | 20.25 | 20.25 | 4,920 | -0.09(-0.45%) |
Jan 30, 2024 | 20.41 | 20.41 | 20.33 | 20.34 | 2,878 | -0.02(-0.09%) |
Jan 29, 2024 | 20.37 | 20.39 | 20.28 | 20.36 | 8,609 | +0.06(+0.30%) |
Jan 26, 2024 | 20.32 | 20.39 | 20.30 | 20.30 | 19,095 | +0.01(+0.05%) |
Jan 25, 2024 | 20.33 | 20.33 | 20.24 | 20.29 | 11,676 | +0.09(+0.43%) |
Jan 24, 2024 | 20.39 | 20.39 | 20.19 | 20.20 | 9,282 | +0.02(+0.10%) |
Jan 23, 2024 | 20.29 | 20.29 | 20.16 | 20.18 | 5,306 | -0.16(-0.77%) |
Jan 22, 2024 | 20.32 | 20.34 | 20.25 | 20.34 | 7,731 | +0.10(+0.48%) |
Jan 19, 2024 | 20.21 | 20.24 | 20.16 | 20.24 | 5,878 | +0.04(+0.19%) |
Jan 18, 2024 | 20.22 | 20.22 | 20.18 | 20.20 | 11,005 | -0.02(-0.10%) |
Jan 17, 2024 | 20.18 | 20.23 | 20.13 | 20.22 | 28,928 | +0.07(+0.34%) |
Jan 16, 2024 | 20.32 | 20.32 | 20.15 | 20.15 | 5,971 | -0.25(-1.25%) |
Jan 12, 2024 | 20.39 | 20.41 | 20.34 | 20.41 | 3,538 | +0.05(+0.23%) |
Jan 11, 2024 | 20.28 | 20.37 | 20.24 | 20.36 | 6,972 | +0.11(+0.53%) |
Jan 10, 2024 | 20.19 | 20.29 | 20.19 | 20.25 | 4,081 | +0.06(+0.30%) |
Jan 09, 2024 | 20.15 | 20.19 | 20.14 | 20.19 | 4,651 | -0.06(-0.29%) |
Jan 08, 2024 | 20.18 | 20.25 | 20.18 | 20.25 | 8,690 | +0.13(+0.65%) |
Jan 05, 2024 | 20.09 | 20.19 | 20.07 | 20.12 | 16,112 | -0.04(-0.22%) |
Jan 04, 2024 | 20.08 | 20.18 | 20.08 | 20.16 | 21,612 | +0.03(+0.15%) |
Jan 03, 2024 | 20.06 | 20.16 | 20.05 | 20.13 | 12,168 | -0.01(-0.05%) |
Jan 02, 2024 | 20.30 | 20.31 | 20.14 | 20.14 | 61,896 | -0.29(-1.44%) |
Dec 29, 2023 | 20.39 | 20.45 | 20.36 | 20.44 | 31,551 | +0.06(+0.29%) |
Dec 28, 2023 | 20.41 | 20.45 | 20.35 | 20.38 | 15,903 | -0.11(-0.53%) |
Dec 27, 2023 | 20.40 | 20.48 | 20.40 | 20.48 | 8,174 | +0.13(+0.63%) |
Dec 26, 2023 | 20.32 | 20.36 | 20.26 | 20.36 | 8,742 | +0.03(+0.14%) |
Dec 22, 2023 | 20.30 | 20.39 | 20.30 | 20.33 | 1,786 | +0.05(+0.24%) |
Dec 21, 2023 | 20.24 | 20.31 | 20.21 | 20.28 | 4,642 | +0.10(+0.48%) |
Dec 20, 2023 | 20.16 | 20.26 | 20.16 | 20.18 | 9,647 | -0.05(-0.24%) |
Dec 19, 2023 | 20.19 | 20.24 | 20.17 | 20.23 | 22,425 | +0.11(+0.53%) |
Dec 18, 2023 | 20.10 | 20.15 | 20.08 | 20.12 | 16,368 | +0.10(+0.49%) |
Dec 15, 2023 | 20.14 | 20.14 | 20.02 | 20.03 | 44,006 | -0.20(-1.01%) |
Dec 14, 2023 | 20.06 | 20.23 | 20.06 | 20.23 | 9,229 | +0.23(+1.17%) |
Dec 13, 2023 | 19.71 | 20.00 | 19.71 | 20.00 | 18,903 | +0.26(+1.33%) |
Dec 12, 2023 | 19.67 | 19.75 | 19.63 | 19.73 | 26,884 | +0.02(+0.10%) |
Dec 11, 2023 | 19.74 | 19.74 | 19.68 | 19.71 | 19,042 | -0.02(-0.10%) |
Dec 08, 2023 | 19.59 | 19.73 | 19.59 | 19.73 | 167,126 | +0.02(+0.10%) |
Dec 07, 2023 | 19.70 | 19.73 | 19.64 | 19.71 | 16,365 | +0.08(+0.40%) |
Dec 06, 2023 | 19.67 | 19.70 | 19.61 | 19.64 | 18,359 | -0.04(-0.19%) |
Dec 05, 2023 | 19.68 | 19.72 | 19.65 | 19.67 | 8,250 | +0.06(+0.29%) |
Dec 04, 2023 | 19.56 | 19.71 | 19.56 | 19.62 | 89,060 | +0.00(+0.00%) |