Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.92 | 19.92 | 19.84 | 19.85 | 5,700 | +0.02(+0.10%) |
Feb 28, 2024 | 19.85 | 19.85 | 19.81 | 19.83 | 7,312 | +0.00(+0.00%) |
Feb 27, 2024 | 19.87 | 19.88 | 19.83 | 19.83 | 7,259 | -0.03(-0.15%) |
Feb 26, 2024 | 19.90 | 19.90 | 19.82 | 19.86 | 6,318 | -0.06(-0.30%) |
Feb 23, 2024 | 19.88 | 19.93 | 19.86 | 19.92 | 3,545 | -0.01(-0.05%) |
Feb 22, 2024 | 19.95 | 19.95 | 19.92 | 19.93 | 5,794 | +0.02(+0.10%) |
Feb 21, 2024 | 20.02 | 20.02 | 19.88 | 19.91 | 15,375 | -0.04(-0.20%) |
Feb 20, 2024 | 19.98 | 19.98 | 19.95 | 19.95 | 1,700 | +0.07(+0.35%) |
Feb 16, 2024 | 19.88 | 0 | -0.08(-0.40%) | |||
Feb 15, 2024 | 19.95 | 19.97 | 19.92 | 19.96 | 8,376 | +0.07(+0.35%) |
Feb 14, 2024 | 19.84 | 19.89 | 19.84 | 19.89 | 4,559 | +0.10(+0.51%) |
Feb 13, 2024 | 19.86 | 19.86 | 19.78 | 19.79 | 7,356 | -0.23(-1.15%) |
Feb 12, 2024 | 20.00 | 20.04 | 20.00 | 20.02 | 9,625 | +0.01(+0.05%) |
Feb 09, 2024 | 19.99 | 20.02 | 19.99 | 20.01 | 1,890 | -0.03(-0.15%) |
Feb 08, 2024 | 20.06 | 20.09 | 20.02 | 20.04 | 17,761 | -0.11(-0.55%) |
Feb 07, 2024 | 20.17 | 20.17 | 20.14 | 20.15 | 8,578 | -0.06(-0.30%) |
Feb 06, 2024 | 20.19 | 20.22 | 20.19 | 20.21 | 700 | +0.11(+0.55%) |
Feb 05, 2024 | 20.29 | 20.29 | 20.06 | 20.10 | 20,204 | -0.20(-0.99%) |
Feb 02, 2024 | 20.30 | 20.31 | 20.23 | 20.30 | 8,301 | -0.18(-0.88%) |
Feb 01, 2024 | 20.40 | 20.52 | 20.39 | 20.48 | 6,078 | +0.18(+0.89%) |
Jan 31, 2024 | 20.41 | 20.41 | 20.29 | 20.30 | 2,150 | +0.03(+0.15%) |
Jan 30, 2024 | 20.20 | 20.27 | 20.18 | 20.27 | 3,100 | +0.03(+0.15%) |
Jan 29, 2024 | 20.20 | 20.24 | 20.19 | 20.24 | 2,148 | +0.11(+0.55%) |
Jan 26, 2024 | 20.18 | 20.18 | 20.13 | 20.13 | 9,482 | -0.05(-0.25%) |
Jan 25, 2024 | 20.11 | 20.18 | 20.11 | 20.18 | 9,721 | +0.06(+0.30%) |
Jan 24, 2024 | 20.27 | 20.27 | 20.10 | 20.12 | 17,121 | -0.04(-0.20%) |
Jan 23, 2024 | 20.24 | 20.24 | 20.13 | 20.16 | 9,651 | -0.07(-0.35%) |
Jan 22, 2024 | 20.25 | 20.25 | 20.21 | 20.23 | 1,393 | +0.05(+0.25%) |
Jan 19, 2024 | 20.12 | 20.18 | 20.12 | 20.18 | 11,604 | +0.02(+0.10%) |
Jan 18, 2024 | 20.23 | 20.23 | 20.16 | 20.16 | 3,908 | -0.03(-0.15%) |
Jan 17, 2024 | 20.15 | 20.21 | 20.15 | 20.19 | 6,500 | -0.05(-0.25%) |
Jan 16, 2024 | 20.39 | 20.39 | 20.24 | 20.24 | 2,550 | -0.26(-1.27%) |
Jan 15, 2024 | 20.50 | 20.54 | 20.40 | 20.50 | 3,080 | +0.06(+0.29%) |
Jan 12, 2024 | 20.48 | 20.50 | 20.39 | 20.44 | 2,712 | +0.02(+0.10%) |
Jan 11, 2024 | 20.29 | 20.42 | 20.29 | 20.42 | 5,911 | +0.15(+0.74%) |
Jan 10, 2024 | 20.30 | 20.30 | 20.27 | 20.27 | 2,501 | -0.04(-0.20%) |
Jan 09, 2024 | 20.31 | 20.32 | 20.30 | 20.31 | 1,820 | +0.04(+0.20%) |
Jan 08, 2024 | 20.15 | 20.27 | 20.15 | 20.27 | 2,218 | +0.15(+0.75%) |
Jan 05, 2024 | 20.14 | 20.25 | 20.12 | 20.12 | 7,314 | -0.07(-0.35%) |
Jan 04, 2024 | 20.20 | 20.23 | 20.17 | 20.19 | 2,000 | -0.12(-0.59%) |
Jan 03, 2024 | 20.27 | 20.32 | 20.27 | 20.31 | 1,600 | -0.04(-0.20%) |
Jan 02, 2024 | 20.37 | 20.37 | 20.34 | 20.35 | 892 | -0.15(-0.73%) |
Dec 29, 2023 | 20.50 | 0 | -0.07(-0.34%) | |||
Dec 28, 2023 | 20.58 | 20.58 | 20.57 | 20.57 | 250 | -0.19(-0.92%) |
Dec 27, 2023 | 20.69 | 20.77 | 20.69 | 20.76 | 3,103 | +0.21(+1.02%) |
Dec 22, 2023 | 20.55 | 0 | -0.02(-0.10%) | |||
Dec 21, 2023 | 20.63 | 20.63 | 20.56 | 20.57 | 3,067 | -0.02(-0.10%) |
Dec 20, 2023 | 20.56 | 20.61 | 20.56 | 20.59 | 10,866 | +0.06(+0.29%) |
Dec 19, 2023 | 20.58 | 20.59 | 20.53 | 20.53 | 5,519 | +0.02(+0.10%) |
Dec 18, 2023 | 20.54 | 20.55 | 20.51 | 20.51 | 5,757 | -0.11(-0.53%) |
Dec 15, 2023 | 20.60 | 20.62 | 20.58 | 20.62 | 2,723 | -0.01(-0.05%) |
Dec 14, 2023 | 20.57 | 20.67 | 20.57 | 20.63 | 34,633 | +0.21(+1.03%) |
Dec 13, 2023 | 20.18 | 20.42 | 20.18 | 20.42 | 2,329 | +0.34(+1.69%) |
Dec 12, 2023 | 19.96 | 20.08 | 19.96 | 20.08 | 1,700 | +0.12(+0.60%) |
Dec 11, 2023 | 19.94 | 19.96 | 19.89 | 19.96 | 5,024 | -0.03(-0.15%) |
Dec 08, 2023 | 19.99 | 20.03 | 19.96 | 19.99 | 3,716 | -0.11(-0.55%) |
Dec 07, 2023 | 20.08 | 20.13 | 20.08 | 20.10 | 3,500 | +0.00(+0.00%) |
Dec 06, 2023 | 20.09 | 20.10 | 20.09 | 20.10 | 910 | +0.10(+0.50%) |
Dec 05, 2023 | 19.98 | 20.02 | 19.98 | 20.00 | 945 | +0.15(+0.76%) |
Dec 04, 2023 | 19.88 | 19.91 | 19.82 | 19.85 | 8,714 | -0.09(-0.45%) |