Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.68 | 20.68 | 20.66 | 20.67 | 6,807,429 | +0.01(+0.05%) |
Feb 28, 2024 | 20.68 | 20.68 | 20.65 | 20.66 | 4,163,361 | -0.01(-0.05%) |
Feb 27, 2024 | 20.67 | 20.69 | 20.66 | 20.67 | 7,616,049 | +0.01(+0.05%) |
Feb 26, 2024 | 20.64 | 20.68 | 20.64 | 20.66 | 8,343,368 | +0.01(+0.05%) |
Feb 23, 2024 | 20.67 | 20.67 | 20.63 | 20.65 | 5,037,430 | +0.02(+0.09%) |
Feb 22, 2024 | 20.66 | 20.66 | 20.61 | 20.63 | 9,349,391 | +0.04(+0.19%) |
Feb 21, 2024 | 20.61 | 20.62 | 20.59 | 20.60 | 8,781,464 | +0.02(+0.10%) |
Feb 20, 2024 | 20.59 | 20.60 | 20.55 | 20.58 | 7,329,318 | +0.02(+0.09%) |
Feb 16, 2024 | 20.54 | 20.58 | 20.54 | 20.56 | 10,238,187 | +0.02(+0.09%) |
Feb 15, 2024 | 20.53 | 20.55 | 20.51 | 20.54 | 6,014,339 | +0.02(+0.09%) |
Feb 14, 2024 | 20.52 | 20.53 | 20.49 | 20.52 | 7,826,323 | +0.03(+0.14%) |
Feb 13, 2024 | 20.48 | 20.50 | 20.47 | 20.49 | 7,756,810 | -0.01(-0.05%) |
Feb 12, 2024 | 20.50 | 20.52 | 20.49 | 20.50 | 4,498,431 | -0.01(-0.05%) |
Feb 09, 2024 | 20.50 | 20.53 | 20.50 | 20.51 | 6,443,504 | +0.00(+0.00%) |
Feb 08, 2024 | 20.49 | 20.51 | 20.49 | 20.51 | 4,415,328 | +0.03(+0.14%) |
Feb 07, 2024 | 20.51 | 20.51 | 20.47 | 20.48 | 7,899,359 | +0.00(+0.00%) |
Feb 06, 2024 | 20.46 | 20.48 | 20.45 | 20.48 | 3,583,080 | +0.05(+0.24%) |
Feb 05, 2024 | 20.45 | 20.45 | 20.43 | 20.43 | 6,718,412 | -0.01(-0.05%) |
Feb 02, 2024 | 20.43 | 20.46 | 20.43 | 20.44 | 7,105,714 | -0.01(-0.05%) |
Feb 01, 2024 | 20.44 | 20.46 | 20.42 | 20.45 | 13,451,627 | +0.02(+0.10%) |
Jan 31, 2024 | 20.47 | 20.47 | 20.42 | 20.43 | 10,720,485 | -0.04(-0.19%) |
Jan 30, 2024 | 20.48 | 20.49 | 20.46 | 20.47 | 5,706,266 | -0.01(-0.05%) |
Jan 29, 2024 | 20.47 | 20.49 | 20.45 | 20.48 | 8,841,485 | +0.03(+0.14%) |
Jan 26, 2024 | 20.48 | 20.48 | 20.45 | 20.45 | 5,538,056 | -0.02(-0.09%) |
Jan 25, 2024 | 20.47 | 20.48 | 20.44 | 20.47 | 11,009,837 | +0.04(+0.19%) |
Jan 24, 2024 | 20.52 | 20.52 | 20.43 | 20.43 | 9,687,924 | -0.04(-0.19%) |
Jan 23, 2024 | 20.50 | 20.50 | 20.46 | 20.47 | 8,359,549 | -0.01(-0.05%) |
Jan 22, 2024 | 20.50 | 20.50 | 20.47 | 20.48 | 8,050,128 | +0.03(+0.13%) |
Jan 19, 2024 | 20.44 | 20.46 | 20.42 | 20.45 | 8,957,309 | +0.01(+0.05%) |
Jan 18, 2024 | 20.44 | 20.46 | 20.43 | 20.44 | 4,556,761 | -0.01(-0.05%) |
Jan 17, 2024 | 20.45 | 20.46 | 20.43 | 20.45 | 6,041,509 | -0.02(-0.09%) |
Jan 16, 2024 | 20.49 | 20.49 | 20.45 | 20.47 | 9,241,356 | +0.00(+0.00%) |
Jan 12, 2024 | 20.49 | 20.50 | 20.46 | 20.47 | 6,169,285 | +0.00(+0.00%) |
Jan 11, 2024 | 20.47 | 20.48 | 20.44 | 20.47 | 4,555,178 | +0.02(+0.09%) |
Jan 10, 2024 | 20.45 | 20.47 | 20.44 | 20.45 | 5,977,437 | +0.00(+0.00%) |
Jan 09, 2024 | 20.47 | 20.47 | 20.44 | 20.45 | 8,525,615 | -0.02(-0.09%) |
Jan 08, 2024 | 20.43 | 20.47 | 20.42 | 20.47 | 8,589,243 | +0.05(+0.24%) |
Jan 05, 2024 | 20.43 | 20.45 | 20.41 | 20.42 | 11,683,723 | +0.01(+0.05%) |
Jan 04, 2024 | 20.43 | 20.47 | 20.42 | 20.42 | 7,630,328 | -0.03(-0.14%) |
Jan 03, 2024 | 20.46 | 20.46 | 20.42 | 20.44 | 6,585,315 | -0.01(-0.05%) |
Jan 02, 2024 | 20.46 | 20.48 | 20.43 | 20.45 | 18,054,362 | -0.01(-0.05%) |
Dec 29, 2023 | 20.47 | 20.50 | 20.45 | 20.46 | 4,377,592 | +0.00(+0.00%) |
Dec 28, 2023 | 20.50 | 20.51 | 20.46 | 20.46 | 7,115,492 | -0.04(-0.19%) |
Dec 27, 2023 | 20.47 | 20.51 | 20.46 | 20.50 | 14,179,259 | +0.06(+0.28%) |
Dec 26, 2023 | 20.43 | 20.46 | 20.43 | 20.44 | 4,212,241 | +0.00(+0.00%) |
Dec 22, 2023 | 20.45 | 20.46 | 20.42 | 20.44 | 11,528,846 | +0.02(+0.09%) |
Dec 21, 2023 | 20.42 | 20.43 | 20.40 | 20.42 | 15,528,781 | +0.05(+0.24%) |
Dec 20, 2023 | 20.40 | 20.42 | 20.38 | 20.38 | 20,923,816 | -0.01(-0.05%) |
Dec 19, 2023 | 20.36 | 20.42 | 20.33 | 20.39 | 22,276,938 | +0.05(+0.24%) |
Dec 18, 2023 | 20.30 | 20.35 | 20.30 | 20.34 | 11,403,052 | +0.05(+0.22%) |
Dec 15, 2023 | 20.30 | 20.32 | 20.25 | 20.29 | 19,632,448 | +0.02(+0.09%) |
Dec 14, 2023 | 20.23 | 20.27 | 20.22 | 20.27 | 15,533,879 | +0.09(+0.43%) |
Dec 13, 2023 | 20.17 | 20.22 | 20.16 | 20.19 | 10,886,803 | +0.02(+0.10%) |
Dec 12, 2023 | 20.17 | 20.17 | 20.13 | 20.17 | 9,818,763 | +0.02(+0.10%) |
Dec 11, 2023 | 20.14 | 20.16 | 20.13 | 20.15 | 6,322,142 | +0.01(+0.05%) |
Dec 08, 2023 | 20.15 | 20.16 | 20.13 | 20.14 | 6,240,764 | +0.01(+0.05%) |
Dec 07, 2023 | 20.13 | 20.14 | 20.11 | 20.13 | 6,463,446 | +0.04(+0.19%) |
Dec 06, 2023 | 20.13 | 20.13 | 20.09 | 20.09 | 7,879,225 | -0.01(-0.05%) |
Dec 05, 2023 | 20.07 | 20.10 | 20.06 | 20.10 | 7,522,801 | +0.04(+0.19%) |
Dec 04, 2023 | 20.05 | 20.08 | 20.03 | 20.06 | 7,481,058 | +0.01(+0.05%) |