Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.10 | 20.15 | 20.10 | 20.15 | 1,254 | +0.08(+0.42%) |
Feb 28, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 92 | +0.04(+0.18%) |
Feb 27, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 154 | +0.04(+0.18%) |
Feb 26, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 3,014 | -0.09(-0.47%) |
Feb 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 100 | +0.04(+0.17%) |
Feb 22, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 2 | +0.16(+0.83%) |
Feb 21, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 2 | +0.13(+0.65%) |
Feb 20, 2024 | 19.73 | 19.76 | 19.72 | 19.76 | 3,029 | -0.03(-0.13%) |
Feb 16, 2024 | 19.85 | 19.85 | 19.79 | 19.79 | 6,045 | -0.03(-0.14%) |
Feb 15, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 1 | +0.26(+1.33%) |
Feb 14, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 166 | +0.14(+0.73%) |
Feb 13, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 1 | -0.30(-1.52%) |
Feb 12, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 35 | +0.15(+0.74%) |
Feb 09, 2024 | 19.50 | 19.57 | 19.50 | 19.57 | 125,890 | -0.05(-0.26%) |
Feb 08, 2024 | 19.56 | 19.65 | 19.56 | 19.62 | 7,348 | +0.00(+0.01%) |
Feb 07, 2024 | 19.67 | 19.69 | 19.62 | 19.62 | 8,293 | +0.01(+0.07%) |
Feb 06, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 6 | +0.08(+0.43%) |
Feb 05, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 6 | -0.23(-1.19%) |
Feb 02, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 100 | -0.02(-0.10%) |
Feb 01, 2024 | 19.69 | 19.78 | 19.68 | 19.78 | 16,338 | +0.08(+0.38%) |
Jan 31, 2024 | 19.86 | 19.86 | 19.70 | 19.70 | 372 | -0.19(-0.96%) |
Jan 30, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 61 | +0.12(+0.59%) |
Jan 29, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 8 | +0.03(+0.16%) |
Jan 26, 2024 | 19.71 | 19.75 | 19.69 | 19.75 | 4,762 | -0.00(-0.01%) |
Jan 25, 2024 | 19.71 | 19.75 | 19.71 | 19.75 | 7,930 | +0.28(+1.42%) |
Jan 24, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 2 | -0.11(-0.58%) |
Jan 23, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 124 | +0.07(+0.35%) |
Jan 22, 2024 | 19.48 | 19.52 | 19.48 | 19.52 | 50,447 | -0.13(-0.65%) |
Jan 19, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 100 | +0.20(+1.01%) |
Jan 18, 2024 | 19.44 | 19.45 | 19.44 | 19.45 | 205 | +0.06(+0.32%) |
Jan 17, 2024 | 19.33 | 19.39 | 19.33 | 19.39 | 5,367 | -0.06(-0.29%) |
Jan 16, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | -0.21(-1.05%) |
Jan 12, 2024 | 19.60 | 19.66 | 19.60 | 19.65 | 4,862 | +0.04(+0.20%) |
Jan 11, 2024 | 19.52 | 19.62 | 19.50 | 19.61 | 1,595 | -0.02(-0.12%) |
Jan 10, 2024 | 19.66 | 19.67 | 19.63 | 19.63 | 483 | +0.00(+0.03%) |
Jan 09, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 9 | -0.17(-0.84%) |
Jan 08, 2024 | 19.66 | 19.79 | 19.58 | 19.79 | 5,003 | +0.11(+0.57%) |
Jan 05, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 592 | +0.01(+0.07%) |
Jan 04, 2024 | 19.74 | 19.74 | 19.67 | 19.67 | 2,395 | -0.05(-0.24%) |
Jan 03, 2024 | 19.77 | 19.84 | 19.72 | 19.72 | 12,713 | -0.13(-0.67%) |
Jan 02, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 60 | +0.05(+0.24%) |
Dec 29, 2023 | 19.72 | 19.80 | 19.72 | 19.80 | 662 | -0.04(-0.20%) |
Dec 28, 2023 | 19.86 | 19.86 | 19.84 | 19.84 | 397 | -0.01(-0.03%) |
Dec 27, 2023 | 19.89 | 19.89 | 19.84 | 19.85 | 12,296 | +0.00(+0.02%) |
Dec 26, 2023 | 19.88 | 19.88 | 19.84 | 19.84 | 178 | +0.12(+0.63%) |
Dec 22, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 101 | +0.08(+0.40%) |
Dec 21, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 31 | +0.09(+0.44%) |
Dec 20, 2023 | 19.80 | 19.80 | 19.56 | 19.56 | 174 | -0.26(-1.30%) |
Dec 19, 2023 | 19.82 | 19.82 | 19.81 | 19.81 | 505 | +0.08(+0.39%) |
Dec 18, 2023 | 19.75 | 19.75 | 19.74 | 19.74 | 339 | +0.03(+0.15%) |
Dec 15, 2023 | 19.73 | 19.74 | 19.67 | 19.71 | 9,510 | -0.07(-0.36%) |
Dec 14, 2023 | 19.82 | 19.82 | 19.78 | 19.78 | 2,602 | +0.34(+1.75%) |
Dec 13, 2023 | 19.12 | 19.44 | 19.12 | 19.44 | 1,184 | +0.29(+1.54%) |
Dec 12, 2023 | 19.12 | 19.14 | 19.11 | 19.14 | 1,970 | +0.01(+0.05%) |
Dec 11, 2023 | 19.11 | 19.14 | 19.11 | 19.13 | 6,872 | +0.16(+0.87%) |
Dec 08, 2023 | 18.96 | 18.97 | 18.96 | 18.97 | 102 | +0.06(+0.34%) |
Dec 07, 2023 | 18.95 | 18.96 | 18.90 | 18.91 | 14,561 | +0.03(+0.15%) |
Dec 06, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 5 | -0.05(-0.27%) |
Dec 05, 2023 | 19.00 | 19.03 | 18.93 | 18.93 | 5,151 | -0.15(-0.81%) |
Dec 04, 2023 | 19.10 | 19.10 | 19.08 | 19.08 | 507 | +0.04(+0.22%) |