Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.23 | 20.26 | 20.22 | 20.22 | 865,194 | +0.03(+0.13%) |
Feb 28, 2024 | 20.16 | 20.19 | 20.15 | 20.19 | 14,706 | +0.05(+0.23%) |
Feb 27, 2024 | 20.15 | 20.18 | 20.14 | 20.15 | 31,937 | -0.03(-0.13%) |
Feb 26, 2024 | 20.21 | 20.21 | 20.12 | 20.17 | 28,884 | -0.03(-0.15%) |
Feb 23, 2024 | 20.15 | 20.21 | 20.14 | 20.20 | 23,569 | +0.09(+0.42%) |
Feb 22, 2024 | 20.13 | 20.14 | 20.10 | 20.12 | 26,568 | +0.00(+0.00%) |
Feb 21, 2024 | 20.17 | 20.17 | 20.10 | 20.12 | 33,491 | -0.06(-0.29%) |
Feb 20, 2024 | 20.16 | 20.21 | 20.16 | 20.18 | 139,041 | +0.03(+0.17%) |
Feb 16, 2024 | 20.12 | 20.14 | 20.11 | 20.14 | 21,532 | -0.06(-0.29%) |
Feb 15, 2024 | 20.21 | 20.21 | 20.18 | 20.20 | 17,726 | +0.05(+0.27%) |
Feb 14, 2024 | 20.13 | 20.18 | 20.13 | 20.15 | 34,300 | +0.05(+0.25%) |
Feb 13, 2024 | 20.14 | 20.15 | 20.10 | 20.10 | 41,584 | -0.17(-0.85%) |
Feb 12, 2024 | 20.26 | 20.29 | 20.24 | 20.27 | 17,461 | +0.01(+0.05%) |
Feb 09, 2024 | 20.23 | 20.28 | 20.23 | 20.26 | 25,614 | -0.02(-0.12%) |
Feb 08, 2024 | 20.30 | 20.31 | 20.27 | 20.29 | 31,174 | -0.04(-0.20%) |
Feb 07, 2024 | 20.38 | 20.40 | 20.33 | 20.33 | 77,558 | -0.04(-0.22%) |
Feb 06, 2024 | 20.33 | 20.38 | 20.31 | 20.37 | 50,554 | +0.09(+0.44%) |
Feb 05, 2024 | 20.30 | 20.31 | 20.25 | 20.28 | 395,925 | -0.16(-0.80%) |
Feb 02, 2024 | 20.48 | 20.48 | 20.41 | 20.45 | 10,135,448 | -0.20(-0.98%) |
Feb 01, 2024 | 20.60 | 20.70 | 20.60 | 20.65 | 19,299 | +0.14(+0.68%) |
Jan 31, 2024 | 20.50 | 20.53 | 20.47 | 20.51 | 96,395 | +0.10(+0.51%) |
Jan 30, 2024 | 20.39 | 20.41 | 20.36 | 20.40 | 41,752 | +0.02(+0.12%) |
Jan 29, 2024 | 20.33 | 20.38 | 20.33 | 20.38 | 16,939 | +0.07(+0.36%) |
Jan 26, 2024 | 20.32 | 20.32 | 20.27 | 20.31 | 24,251 | -0.02(-0.10%) |
Jan 25, 2024 | 20.30 | 20.33 | 20.29 | 20.33 | 16,608 | +0.09(+0.44%) |
Jan 24, 2024 | 20.34 | 20.35 | 20.24 | 20.24 | 23,548 | -0.06(-0.29%) |
Jan 23, 2024 | 20.31 | 20.31 | 20.27 | 20.30 | 22,457 | -0.05(-0.24%) |
Jan 22, 2024 | 20.35 | 20.36 | 20.33 | 20.35 | 28,853 | +0.05(+0.25%) |
Jan 19, 2024 | 20.27 | 20.30 | 20.25 | 20.30 | 17,852 | -0.00(-0.00%) |
Jan 18, 2024 | 20.33 | 20.33 | 20.28 | 20.30 | 43,470 | -0.02(-0.10%) |
Jan 17, 2024 | 20.34 | 20.35 | 20.30 | 20.32 | 55,837 | -0.07(-0.34%) |
Jan 16, 2024 | 20.42 | 20.45 | 20.37 | 20.38 | 25,232 | -0.13(-0.63%) |
Jan 12, 2024 | 20.54 | 20.54 | 20.49 | 20.51 | 17,926 | +0.04(+0.19%) |
Jan 11, 2024 | 20.44 | 20.47 | 20.39 | 20.47 | 266,497 | +0.08(+0.39%) |
Jan 10, 2024 | 20.45 | 20.45 | 20.39 | 20.39 | 519,827 | -0.02(-0.10%) |
Jan 09, 2024 | 20.44 | 20.44 | 20.41 | 20.41 | 204,055 | -0.01(-0.05%) |
Jan 08, 2024 | 20.38 | 20.47 | 20.37 | 20.42 | 10,175 | +0.05(+0.23%) |
Jan 05, 2024 | 20.37 | 20.46 | 20.37 | 20.38 | 26,784 | -0.05(-0.23%) |
Jan 04, 2024 | 20.42 | 20.45 | 20.40 | 20.42 | 54,845 | -0.10(-0.49%) |
Jan 03, 2024 | 20.42 | 20.53 | 20.42 | 20.52 | 42,673 | +0.04(+0.17%) |
Jan 02, 2024 | 20.50 | 20.52 | 20.47 | 20.49 | 53,508 | -0.07(-0.34%) |
Dec 29, 2023 | 20.56 | 20.60 | 20.53 | 20.56 | 8,173 | -0.05(-0.26%) |
Dec 28, 2023 | 20.64 | 20.65 | 20.58 | 20.61 | 198,142 | -0.02(-0.10%) |
Dec 27, 2023 | 20.60 | 20.64 | 20.58 | 20.63 | 38,733 | +0.11(+0.53%) |
Dec 26, 2023 | 20.52 | 20.53 | 20.51 | 20.52 | 98,828 | +0.01(+0.05%) |
Dec 22, 2023 | 20.52 | 20.56 | 20.48 | 20.51 | 11,382 | -0.01(-0.06%) |
Dec 21, 2023 | 20.54 | 20.56 | 20.50 | 20.52 | 26,530 | -0.02(-0.09%) |
Dec 20, 2023 | 20.48 | 20.54 | 20.46 | 20.54 | 48,916 | +0.05(+0.24%) |
Dec 19, 2023 | 20.49 | 20.50 | 20.47 | 20.49 | 26,241 | +0.05(+0.24%) |
Dec 18, 2023 | 20.42 | 20.44 | 20.41 | 20.44 | 55,064 | -0.04(-0.22%) |
Dec 15, 2023 | 20.48 | 20.50 | 20.46 | 20.49 | 62,866 | -0.01(-0.02%) |
Dec 14, 2023 | 20.43 | 20.52 | 20.43 | 20.49 | 81,077 | +0.15(+0.75%) |
Dec 13, 2023 | 20.16 | 20.34 | 20.15 | 20.34 | 38,084 | +0.23(+1.14%) |
Dec 12, 2023 | 20.07 | 20.12 | 20.07 | 20.11 | 49,128 | +0.03(+0.14%) |
Dec 11, 2023 | 20.05 | 20.09 | 20.03 | 20.09 | 32,663 | -0.00(-0.02%) |
Dec 08, 2023 | 20.13 | 20.13 | 20.07 | 20.09 | 24,954 | -0.10(-0.51%) |
Dec 07, 2023 | 20.18 | 20.22 | 20.18 | 20.19 | 17,621 | -0.01(-0.05%) |
Dec 06, 2023 | 20.19 | 20.22 | 20.17 | 20.20 | 453,420 | +0.07(+0.36%) |
Dec 05, 2023 | 20.12 | 20.14 | 20.10 | 20.13 | 35,235 | +0.12(+0.62%) |
Dec 04, 2023 | 19.99 | 20.02 | 19.98 | 20.01 | 227,113 | -0.05(-0.27%) |