Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.06 | 20.08 | 20.06 | 20.07 | 6,399 | +0.05(+0.24%) |
Feb 28, 2024 | 19.99 | 20.02 | 19.98 | 20.02 | 9,927 | +0.03(+0.13%) |
Feb 27, 2024 | 20.01 | 20.02 | 20.00 | 20.00 | 4,092 | -0.02(-0.12%) |
Feb 26, 2024 | 20.04 | 20.04 | 19.99 | 20.02 | 19,896 | -0.04(-0.17%) |
Feb 23, 2024 | 19.97 | 20.06 | 19.97 | 20.06 | 11,619 | +0.09(+0.47%) |
Feb 22, 2024 | 19.97 | 19.98 | 19.96 | 19.96 | 4,024 | -0.01(-0.07%) |
Feb 21, 2024 | 20.03 | 20.03 | 19.98 | 19.98 | 2,114 | -0.06(-0.30%) |
Feb 20, 2024 | 20.04 | 20.05 | 20.03 | 20.04 | 3,568 | +0.04(+0.20%) |
Feb 16, 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 4,183 | -0.08(-0.42%) |
Feb 15, 2024 | 20.07 | 20.08 | 20.05 | 20.08 | 9,204 | +0.06(+0.30%) |
Feb 14, 2024 | 19.96 | 20.02 | 19.96 | 20.02 | 4,297 | +0.08(+0.40%) |
Feb 13, 2024 | 19.99 | 19.99 | 19.94 | 19.94 | 5,700 | -0.17(-0.86%) |
Feb 12, 2024 | 20.11 | 20.12 | 20.10 | 20.12 | 6,525 | +0.02(+0.12%) |
Feb 09, 2024 | 20.08 | 20.09 | 20.08 | 20.09 | 6,357 | -0.03(-0.15%) |
Feb 08, 2024 | 20.10 | 20.13 | 20.09 | 20.12 | 5,351 | +0.01(+0.05%) |
Feb 07, 2024 | 20.16 | 20.16 | 20.11 | 20.11 | 2,664 | -0.07(-0.34%) |
Feb 06, 2024 | 20.14 | 20.19 | 20.14 | 20.18 | 10,665 | +0.13(+0.64%) |
Feb 05, 2024 | 20.05 | 20.08 | 20.04 | 20.05 | 37,668 | -0.13(-0.64%) |
Feb 02, 2024 | 20.21 | 20.21 | 20.16 | 20.18 | 7,517 | -0.16(-0.80%) |
Feb 01, 2024 | 20.34 | 20.40 | 20.33 | 20.34 | 19,268 | +0.04(+0.21%) |
Jan 31, 2024 | 20.28 | 20.32 | 20.28 | 20.30 | 45,239 | +0.10(+0.49%) |
Jan 30, 2024 | 20.20 | 20.21 | 20.17 | 20.20 | 9,066 | +0.01(+0.05%) |
Jan 29, 2024 | 20.14 | 20.19 | 20.14 | 20.19 | 6,312 | +0.08(+0.39%) |
Jan 26, 2024 | 20.12 | 20.13 | 20.11 | 20.11 | 12,108 | -0.03(-0.15%) |
Jan 25, 2024 | 20.11 | 20.15 | 20.11 | 20.14 | 9,584 | +0.06(+0.29%) |
Jan 24, 2024 | 20.15 | 20.15 | 20.07 | 20.09 | 11,744 | -0.01(-0.07%) |
Jan 23, 2024 | 20.10 | 20.11 | 20.08 | 20.10 | 9,998 | -0.03(-0.17%) |
Jan 22, 2024 | 20.15 | 20.15 | 20.12 | 20.13 | 11,899 | +0.03(+0.15%) |
Jan 19, 2024 | 20.06 | 20.24 | 20.06 | 20.10 | 18,106 | -0.00(-0.00%) |
Jan 18, 2024 | 20.12 | 20.12 | 20.10 | 20.11 | 6,689 | -0.01(-0.05%) |
Jan 17, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 12,805 | -0.04(-0.20%) |
Jan 16, 2024 | 20.22 | 20.23 | 20.14 | 20.15 | 11,143 | -0.13(-0.63%) |
Jan 12, 2024 | 20.27 | 20.30 | 20.27 | 20.28 | 4,989 | +0.03(+0.16%) |
Jan 11, 2024 | 20.13 | 20.25 | 20.13 | 20.25 | 15,857 | +0.09(+0.43%) |
Jan 10, 2024 | 20.20 | 20.20 | 20.14 | 20.16 | 4,536 | +0.01(+0.07%) |
Jan 09, 2024 | 20.17 | 20.17 | 20.15 | 20.15 | 2,458 | -0.01(-0.05%) |
Jan 08, 2024 | 20.16 | 20.18 | 20.16 | 20.16 | 7,623 | +0.06(+0.28%) |
Jan 05, 2024 | 20.11 | 20.16 | 20.09 | 20.10 | 18,376 | -0.02(-0.11%) |
Jan 04, 2024 | 20.13 | 20.13 | 20.10 | 20.12 | 6,290 | -0.07(-0.34%) |
Jan 03, 2024 | 20.11 | 20.19 | 20.11 | 20.19 | 7,062 | +0.04(+0.18%) |
Jan 02, 2024 | 20.18 | 20.19 | 20.16 | 20.16 | 16,909 | -0.11(-0.52%) |
Dec 29, 2023 | 20.25 | 20.27 | 20.25 | 20.26 | 10,165 | -0.01(-0.05%) |
Dec 28, 2023 | 20.29 | 20.30 | 20.26 | 20.27 | 21,360 | -0.07(-0.34%) |
Dec 27, 2023 | 20.27 | 20.34 | 20.27 | 20.34 | 8,448 | +0.13(+0.66%) |
Dec 26, 2023 | 20.20 | 20.22 | 20.19 | 20.21 | 11,575 | +0.01(+0.05%) |
Dec 22, 2023 | 20.22 | 20.22 | 20.17 | 20.20 | 8,574 | -0.00(-0.02%) |
Dec 21, 2023 | 20.23 | 20.23 | 20.20 | 20.20 | 3,330 | -0.01(-0.04%) |
Dec 20, 2023 | 20.22 | 20.22 | 20.17 | 20.21 | 16,149 | +0.05(+0.26%) |
Dec 19, 2023 | 20.16 | 20.17 | 20.16 | 20.16 | 13,037 | +0.05(+0.27%) |
Dec 18, 2023 | 20.12 | 20.12 | 20.11 | 20.11 | 11,879 | -0.01(-0.05%) |
Dec 15, 2023 | 20.20 | 20.21 | 20.11 | 20.11 | 61,368 | -0.13(-0.62%) |
Dec 14, 2023 | 20.22 | 20.26 | 20.22 | 20.24 | 10,895 | +0.08(+0.38%) |
Dec 13, 2023 | 19.99 | 20.16 | 19.97 | 20.16 | 16,919 | +0.24(+1.23%) |
Dec 12, 2023 | 19.91 | 19.93 | 19.89 | 19.92 | 6,757 | +0.03(+0.16%) |
Dec 11, 2023 | 19.87 | 19.90 | 19.85 | 19.89 | 9,129 | +0.00(+0.02%) |
Dec 08, 2023 | 19.87 | 19.89 | 19.84 | 19.88 | 13,381 | -0.07(-0.37%) |
Dec 07, 2023 | 19.91 | 19.98 | 19.91 | 19.96 | 7,777 | +0.02(+0.10%) |
Dec 06, 2023 | 19.87 | 19.95 | 19.87 | 19.94 | 26,861 | +0.04(+0.21%) |
Dec 05, 2023 | 19.88 | 19.93 | 19.88 | 19.89 | 1,403 | +0.10(+0.51%) |
Dec 04, 2023 | 19.84 | 19.84 | 19.78 | 19.79 | 5,346 | -0.08(-0.42%) |