Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.92 | 20.99 | 20.91 | 20.91 | 310,063 | +0.01(+0.05%) |
Feb 28, 2024 | 20.89 | 20.91 | 20.89 | 20.90 | 62,342 | -0.01(-0.07%) |
Feb 27, 2024 | 20.90 | 20.96 | 20.90 | 20.92 | 161,398 | -0.02(-0.12%) |
Feb 26, 2024 | 20.97 | 20.98 | 20.91 | 20.94 | 101,911 | -0.04(-0.19%) |
Feb 23, 2024 | 20.91 | 21.01 | 20.91 | 20.98 | 60,931 | +0.05(+0.24%) |
Feb 22, 2024 | 20.91 | 20.94 | 20.90 | 20.93 | 14,073,456 | +0.03(+0.14%) |
Feb 21, 2024 | 20.95 | 20.95 | 20.89 | 20.90 | 50,015 | -0.06(-0.27%) |
Feb 20, 2024 | 20.92 | 20.97 | 20.92 | 20.96 | 22,738 | +0.09(+0.41%) |
Feb 16, 2024 | 20.88 | 20.91 | 20.87 | 20.88 | 49,405 | -0.09(-0.42%) |
Feb 15, 2024 | 20.97 | 20.97 | 20.92 | 20.96 | 52,044 | +0.08(+0.37%) |
Feb 14, 2024 | 20.82 | 20.89 | 20.81 | 20.89 | 30,867 | +0.08(+0.39%) |
Feb 13, 2024 | 20.83 | 20.88 | 20.81 | 20.81 | 30,019 | -0.20(-0.94%) |
Feb 12, 2024 | 20.98 | 21.02 | 20.95 | 21.00 | 38,562 | +0.02(+0.09%) |
Feb 09, 2024 | 20.97 | 21.00 | 20.96 | 20.98 | 31,429 | -0.02(-0.09%) |
Feb 08, 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 27,517 | -0.11(-0.51%) |
Feb 07, 2024 | 21.14 | 21.14 | 21.08 | 21.11 | 53,828 | -0.04(-0.21%) |
Feb 06, 2024 | 21.06 | 21.16 | 21.06 | 21.16 | 46,512 | +0.09(+0.45%) |
Feb 05, 2024 | 21.08 | 21.08 | 21.02 | 21.06 | 38,770 | -0.17(-0.79%) |
Feb 02, 2024 | 21.19 | 21.23 | 21.16 | 21.23 | 37,118 | -0.15(-0.72%) |
Feb 01, 2024 | 21.31 | 21.40 | 21.31 | 21.38 | 37,077 | +0.15(+0.69%) |
Jan 31, 2024 | 21.23 | 21.29 | 21.20 | 21.24 | 81,201 | +0.06(+0.28%) |
Jan 30, 2024 | 21.16 | 21.18 | 21.11 | 21.18 | 38,638 | +0.06(+0.27%) |
Jan 29, 2024 | 21.11 | 21.15 | 21.10 | 21.12 | 21,711 | +0.09(+0.42%) |
Jan 26, 2024 | 21.10 | 21.11 | 21.03 | 21.03 | 142,221 | -0.08(-0.37%) |
Jan 25, 2024 | 21.06 | 21.11 | 21.06 | 21.11 | 10,894 | +0.12(+0.56%) |
Jan 24, 2024 | 21.13 | 21.13 | 20.99 | 20.99 | 40,575 | -0.05(-0.23%) |
Jan 23, 2024 | 21.04 | 21.05 | 21.00 | 21.04 | 62,066 | -0.04(-0.19%) |
Jan 22, 2024 | 21.09 | 21.11 | 21.07 | 21.08 | 50,988 | +0.04(+0.19%) |
Jan 19, 2024 | 20.99 | 21.04 | 20.94 | 21.04 | 50,338 | +0.02(+0.12%) |
Jan 18, 2024 | 21.06 | 21.06 | 21.00 | 21.01 | 34,952 | -0.04(-0.17%) |
Jan 17, 2024 | 21.04 | 21.06 | 20.99 | 21.05 | 56,121 | -0.05(-0.22%) |
Jan 16, 2024 | 21.15 | 21.20 | 21.06 | 21.10 | 69,062 | -0.15(-0.72%) |
Jan 12, 2024 | 21.25 | 21.30 | 21.22 | 21.25 | 91,446 | +0.04(+0.17%) |
Jan 11, 2024 | 21.12 | 21.23 | 21.09 | 21.22 | 47,858 | +0.12(+0.56%) |
Jan 10, 2024 | 21.17 | 21.19 | 21.10 | 21.10 | 118,865 | -0.05(-0.23%) |
Jan 09, 2024 | 21.06 | 21.15 | 21.06 | 21.15 | 169,328 | +0.04(+0.21%) |
Jan 08, 2024 | 21.00 | 21.14 | 21.00 | 21.10 | 67,249 | +0.11(+0.54%) |
Jan 05, 2024 | 21.00 | 21.13 | 20.99 | 20.99 | 76,224 | -0.08(-0.40%) |
Jan 04, 2024 | 21.04 | 21.09 | 21.04 | 21.07 | 52,463 | -0.07(-0.35%) |
Jan 03, 2024 | 21.04 | 21.17 | 21.04 | 21.15 | 70,324 | -0.03(-0.14%) |
Jan 02, 2024 | 21.19 | 21.21 | 21.17 | 21.18 | 259,484 | -0.12(-0.58%) |
Dec 29, 2023 | 21.30 | 21.33 | 21.30 | 21.30 | 52,668 | -0.06(-0.28%) |
Dec 28, 2023 | 21.35 | 21.39 | 21.33 | 21.36 | 247,775 | -0.05(-0.24%) |
Dec 27, 2023 | 21.31 | 21.41 | 21.31 | 21.41 | 73,854 | +0.16(+0.77%) |
Dec 26, 2023 | 21.20 | 21.30 | 21.20 | 21.25 | 24,285 | +0.04(+0.19%) |
Dec 22, 2023 | 21.26 | 21.27 | 21.18 | 21.21 | 94,146 | -0.03(-0.14%) |
Dec 21, 2023 | 21.26 | 21.30 | 21.21 | 21.24 | 46,677 | +0.01(+0.03%) |
Dec 20, 2023 | 21.19 | 21.23 | 21.17 | 21.23 | 41,366 | +0.05(+0.25%) |
Dec 19, 2023 | 21.19 | 21.23 | 21.16 | 21.18 | 23,352 | +0.02(+0.09%) |
Dec 18, 2023 | 21.16 | 21.19 | 21.14 | 21.16 | 32,858 | -0.06(-0.27%) |
Dec 15, 2023 | 21.22 | 21.23 | 21.17 | 21.21 | 52,877 | -0.02(-0.12%) |
Dec 14, 2023 | 21.17 | 21.28 | 21.17 | 21.24 | 33,268 | +0.19(+0.91%) |
Dec 13, 2023 | 20.81 | 21.07 | 20.79 | 21.05 | 45,006 | +0.32(+1.54%) |
Dec 12, 2023 | 20.65 | 20.78 | 20.65 | 20.73 | 37,587 | +0.06(+0.27%) |
Dec 11, 2023 | 20.64 | 20.68 | 20.61 | 20.67 | 57,503 | -0.01(-0.03%) |
Dec 08, 2023 | 20.66 | 20.72 | 20.66 | 20.68 | 37,551 | -0.10(-0.47%) |
Dec 07, 2023 | 20.73 | 20.83 | 20.73 | 20.78 | 63,616 | +0.01(+0.05%) |
Dec 06, 2023 | 20.74 | 20.81 | 20.74 | 20.77 | 203,298 | +0.07(+0.36%) |
Dec 05, 2023 | 20.62 | 20.71 | 20.62 | 20.70 | 45,292 | +0.12(+0.60%) |
Dec 04, 2023 | 20.54 | 20.59 | 20.53 | 20.57 | 28,533 | -0.02(-0.10%) |