Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.44 | 20.53 | 20.44 | 20.52 | 50,918 | +0.08(+0.39%) |
Feb 28, 2024 | 20.48 | 20.49 | 20.41 | 20.44 | 84,103 | +0.02(+0.10%) |
Feb 27, 2024 | 20.46 | 20.46 | 20.34 | 20.42 | 40,306 | -0.02(-0.10%) |
Feb 26, 2024 | 20.55 | 20.55 | 20.37 | 20.44 | 597,232 | -0.03(-0.15%) |
Feb 23, 2024 | 20.41 | 20.48 | 20.40 | 20.47 | 53,127 | +0.12(+0.58%) |
Feb 22, 2024 | 20.36 | 20.42 | 20.28 | 20.35 | 83,453 | -0.05(-0.24%) |
Feb 21, 2024 | 20.36 | 20.42 | 20.31 | 20.40 | 292,423 | +0.04(+0.19%) |
Feb 20, 2024 | 20.40 | 20.40 | 20.28 | 20.36 | 71,945 | +0.02(+0.10%) |
Feb 16, 2024 | 20.33 | 20.43 | 20.28 | 20.34 | 187,619 | +0.00(+0.00%) |
Feb 15, 2024 | 20.28 | 20.40 | 20.28 | 20.34 | 56,424 | +0.00(+0.00%) |
Feb 14, 2024 | 20.35 | 20.36 | 20.25 | 20.34 | 107,223 | +0.04(+0.20%) |
Feb 13, 2024 | 20.34 | 20.35 | 20.20 | 20.30 | 77,941 | -0.07(-0.34%) |
Feb 12, 2024 | 20.40 | 20.43 | 20.34 | 20.37 | 209,384 | -0.01(-0.05%) |
Feb 09, 2024 | 20.40 | 20.42 | 20.33 | 20.38 | 118,315 | +0.01(+0.05%) |
Feb 08, 2024 | 20.32 | 20.41 | 20.29 | 20.37 | 567,036 | +0.08(+0.39%) |
Feb 07, 2024 | 20.37 | 20.40 | 20.22 | 20.29 | 242,665 | -0.06(-0.29%) |
Feb 06, 2024 | 20.33 | 20.39 | 20.31 | 20.35 | 119,329 | +0.03(+0.15%) |
Feb 05, 2024 | 20.41 | 20.41 | 20.22 | 20.32 | 448,694 | -0.06(-0.29%) |
Feb 02, 2024 | 20.34 | 20.52 | 20.34 | 20.38 | 151,726 | -0.16(-0.77%) |
Feb 01, 2024 | 20.54 | 20.55 | 20.46 | 20.54 | 54,257 | +0.16(+0.79%) |
Jan 31, 2024 | 20.35 | 20.44 | 20.31 | 20.38 | 96,080 | +0.03(+0.15%) |
Jan 30, 2024 | 20.39 | 20.40 | 20.22 | 20.35 | 436,021 | -0.07(-0.34%) |
Jan 29, 2024 | 20.43 | 20.43 | 20.31 | 20.42 | 76,787 | +0.09(+0.44%) |
Jan 26, 2024 | 20.47 | 20.47 | 20.28 | 20.33 | 145,129 | +0.00(+0.00%) |
Jan 25, 2024 | 20.30 | 20.37 | 20.26 | 20.33 | 75,678 | +0.03(+0.15%) |
Jan 24, 2024 | 20.42 | 20.42 | 20.25 | 20.30 | 32,835 | -0.02(-0.10%) |
Jan 23, 2024 | 20.37 | 20.37 | 20.25 | 20.32 | 72,223 | -0.06(-0.29%) |
Jan 22, 2024 | 20.32 | 20.41 | 20.28 | 20.38 | 138,502 | +0.06(+0.29%) |
Jan 19, 2024 | 20.36 | 20.36 | 20.25 | 20.32 | 120,781 | -0.05(-0.24%) |
Jan 18, 2024 | 20.43 | 20.43 | 20.32 | 20.37 | 40,559 | -0.07(-0.34%) |
Jan 17, 2024 | 20.51 | 20.51 | 20.36 | 20.44 | 73,736 | -0.01(-0.05%) |
Jan 16, 2024 | 20.52 | 20.56 | 20.45 | 20.45 | 61,778 | -0.10(-0.48%) |
Jan 12, 2024 | 20.56 | 20.59 | 20.44 | 20.55 | 161,488 | -0.01(-0.05%) |
Jan 11, 2024 | 20.49 | 20.61 | 20.49 | 20.56 | 198,969 | +0.02(+0.10%) |
Jan 10, 2024 | 20.58 | 20.58 | 20.47 | 20.54 | 327,997 | +0.00(+0.00%) |
Jan 09, 2024 | 20.53 | 20.59 | 20.52 | 20.54 | 423,311 | +0.04(+0.19%) |
Jan 08, 2024 | 20.52 | 20.62 | 20.50 | 20.50 | 63,551 | -0.06(-0.29%) |
Jan 05, 2024 | 20.55 | 20.59 | 20.49 | 20.56 | 57,582 | -0.01(-0.05%) |
Jan 04, 2024 | 20.57 | 20.59 | 20.51 | 20.57 | 129,398 | +0.01(+0.05%) |
Jan 03, 2024 | 20.66 | 20.66 | 20.47 | 20.56 | 91,338 | +0.01(+0.02%) |
Jan 02, 2024 | 20.51 | 20.59 | 20.51 | 20.55 | 222,784 | -0.05(-0.26%) |
Dec 29, 2023 | 20.60 | 20.63 | 20.54 | 20.61 | 73,362 | +0.04(+0.19%) |
Dec 28, 2023 | 20.61 | 20.61 | 20.54 | 20.57 | 71,051 | +0.01(+0.05%) |
Dec 27, 2023 | 20.57 | 20.62 | 20.51 | 20.56 | 68,785 | +0.02(+0.10%) |
Dec 26, 2023 | 20.60 | 20.60 | 20.50 | 20.54 | 32,636 | +0.04(+0.20%) |
Dec 22, 2023 | 20.45 | 20.58 | 20.45 | 20.50 | 139,838 | -0.02(-0.10%) |
Dec 21, 2023 | 20.59 | 20.59 | 20.48 | 20.52 | 147,430 | -0.01(-0.05%) |
Dec 20, 2023 | 20.50 | 20.56 | 20.49 | 20.53 | 115,674 | +0.02(+0.10%) |
Dec 19, 2023 | 20.61 | 20.61 | 20.44 | 20.51 | 159,413 | -0.01(-0.05%) |
Dec 18, 2023 | 20.53 | 20.53 | 20.43 | 20.52 | 106,708 | +0.04(+0.19%) |
Dec 15, 2023 | 20.58 | 20.58 | 20.39 | 20.48 | 49,323 | +0.03(+0.14%) |
Dec 14, 2023 | 20.37 | 20.47 | 20.29 | 20.45 | 92,078 | +0.11(+0.53%) |
Dec 13, 2023 | 20.35 | 20.40 | 20.21 | 20.34 | 164,342 | +0.11(+0.54%) |
Dec 12, 2023 | 20.30 | 20.30 | 20.15 | 20.23 | 101,861 | +0.01(+0.05%) |
Dec 11, 2023 | 20.21 | 20.24 | 20.17 | 20.22 | 37,884 | +0.01(+0.05%) |
Dec 08, 2023 | 20.13 | 20.25 | 20.13 | 20.21 | 87,305 | -0.06(-0.29%) |
Dec 07, 2023 | 20.23 | 20.28 | 20.12 | 20.27 | 101,134 | +0.06(+0.29%) |
Dec 06, 2023 | 20.18 | 20.21 | 20.10 | 20.21 | 129,715 | +0.07(+0.34%) |
Dec 05, 2023 | 20.15 | 20.16 | 20.07 | 20.14 | 168,581 | +0.04(+0.20%) |
Dec 04, 2023 | 20.08 | 20.17 | 20.02 | 20.11 | 57,427 | +0.00(+0.00%) |