Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.57 | 20.57 | 20.54 | 20.55 | 10,466 | +0.05(+0.22%) |
Feb 28, 2024 | 20.50 | 20.51 | 20.50 | 20.50 | 8,714 | +0.04(+0.22%) |
Feb 27, 2024 | 20.50 | 21.85 | 20.45 | 20.46 | 41,950 | -0.04(-0.19%) |
Feb 26, 2024 | 20.53 | 20.54 | 20.50 | 20.50 | 2,942 | -0.02(-0.12%) |
Feb 23, 2024 | 20.54 | 20.55 | 20.52 | 20.52 | 654 | +0.09(+0.42%) |
Feb 22, 2024 | 20.45 | 20.48 | 20.43 | 20.44 | 5,047 | -0.03(-0.15%) |
Feb 21, 2024 | 20.54 | 20.54 | 20.46 | 20.47 | 5,702 | -0.07(-0.34%) |
Feb 20, 2024 | 20.53 | 20.55 | 20.51 | 20.54 | 2,198 | +0.05(+0.24%) |
Feb 16, 2024 | 20.48 | 21.57 | 20.48 | 20.49 | 11,961 | -0.06(-0.29%) |
Feb 15, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.06(+0.29%) |
Feb 14, 2024 | 20.53 | 20.53 | 20.49 | 20.49 | 3,402 | +0.05(+0.27%) |
Feb 13, 2024 | 20.55 | 20.55 | 20.44 | 20.44 | 2,461 | -0.21(-1.00%) |
Feb 12, 2024 | 20.58 | 20.66 | 20.50 | 20.64 | 915 | +0.01(+0.07%) |
Feb 09, 2024 | 20.62 | 20.64 | 20.62 | 20.63 | 3,407 | +0.01(+0.07%) |
Feb 08, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 14 | -0.05(-0.24%) |
Feb 07, 2024 | 20.67 | 20.73 | 20.66 | 20.66 | 5,708 | -0.05(-0.23%) |
Feb 06, 2024 | 20.67 | 20.73 | 20.67 | 20.71 | 7,882 | +0.11(+0.54%) |
Feb 05, 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 4,490 | -0.18(-0.88%) |
Feb 02, 2024 | 20.76 | 20.78 | 20.72 | 20.78 | 20,061 | -0.16(-0.75%) |
Feb 01, 2024 | 20.89 | 20.94 | 20.89 | 20.94 | 214 | +0.13(+0.65%) |
Jan 31, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.09(+0.44%) |
Jan 30, 2024 | 20.71 | 20.71 | 20.68 | 20.71 | 1,317 | +0.02(+0.08%) |
Jan 29, 2024 | 20.66 | 20.70 | 20.66 | 20.70 | 651 | +0.09(+0.43%) |
Jan 26, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 101 | +0.00(+0.00%) |
Jan 25, 2024 | 20.58 | 20.61 | 20.57 | 20.61 | 671 | +0.07(+0.34%) |
Jan 24, 2024 | 20.62 | 20.62 | 20.54 | 20.54 | 2,067 | -0.04(-0.22%) |
Jan 23, 2024 | 20.58 | 20.59 | 20.58 | 20.58 | 712 | -0.05(-0.24%) |
Jan 22, 2024 | 20.65 | 20.66 | 20.62 | 20.63 | 3,578 | +0.06(+0.31%) |
Jan 19, 2024 | 20.58 | 20.58 | 20.55 | 20.57 | 2,185 | -0.02(-0.11%) |
Jan 18, 2024 | 20.57 | 20.60 | 20.57 | 20.59 | 37,504 | -0.02(-0.08%) |
Jan 17, 2024 | 20.61 | 20.62 | 20.61 | 20.61 | 5,238 | -0.07(-0.33%) |
Jan 16, 2024 | 20.73 | 20.73 | 20.68 | 20.68 | 2,352 | -0.11(-0.52%) |
Jan 12, 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 1,276 | +0.06(+0.28%) |
Jan 11, 2024 | 20.67 | 20.73 | 20.67 | 20.73 | 3,219 | +0.09(+0.43%) |
Jan 10, 2024 | 20.67 | 20.67 | 20.64 | 20.64 | 16,947 | -0.03(-0.14%) |
Jan 09, 2024 | 20.68 | 20.69 | 20.67 | 20.67 | 2,175 | -0.01(-0.06%) |
Jan 08, 2024 | 20.68 | 20.74 | 20.67 | 20.68 | 10,363 | +0.07(+0.35%) |
Jan 05, 2024 | 20.63 | 20.63 | 20.61 | 20.61 | 2,506 | -0.07(-0.32%) |
Jan 04, 2024 | 20.68 | 20.71 | 20.65 | 20.67 | 10,780 | -0.08(-0.37%) |
Jan 03, 2024 | 20.74 | 20.79 | 20.74 | 20.75 | 3,957 | +0.01(+0.04%) |
Jan 02, 2024 | 20.75 | 20.76 | 20.74 | 20.74 | 1,779 | -0.06(-0.29%) |
Dec 29, 2023 | 20.82 | 20.83 | 20.80 | 20.80 | 1,783 | -0.04(-0.19%) |
Dec 28, 2023 | 20.89 | 20.89 | 20.84 | 20.84 | 1,588 | -0.06(-0.30%) |
Dec 27, 2023 | 20.82 | 20.92 | 20.82 | 20.91 | 7,621 | +0.17(+0.82%) |
Dec 26, 2023 | 20.74 | 20.77 | 20.74 | 20.74 | 1,345 | +0.01(+0.05%) |
Dec 22, 2023 | 20.76 | 20.77 | 20.72 | 20.73 | 25,747 | -0.02(-0.09%) |
Dec 21, 2023 | 20.76 | 20.76 | 20.74 | 20.75 | 5,391 | +0.01(+0.04%) |
Dec 20, 2023 | 20.70 | 20.74 | 20.68 | 20.74 | 3,475 | +0.08(+0.37%) |
Dec 19, 2023 | 20.67 | 20.69 | 20.65 | 20.66 | 4,292 | +0.01(+0.05%) |
Dec 18, 2023 | 20.65 | 20.67 | 20.65 | 20.65 | 4,868 | -0.06(-0.28%) |
Dec 15, 2023 | 20.69 | 20.73 | 20.69 | 20.71 | 2,987 | +0.03(+0.14%) |
Dec 14, 2023 | 20.67 | 20.71 | 20.67 | 20.68 | 588,089 | +0.17(+0.82%) |
Dec 13, 2023 | 20.36 | 20.51 | 20.36 | 20.51 | 1,789 | +0.22(+1.10%) |
Dec 12, 2023 | 20.27 | 20.29 | 20.27 | 20.29 | 168 | +0.05(+0.24%) |
Dec 11, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 123 | +0.00(+0.00%) |
Dec 08, 2023 | 20.25 | 20.25 | 20.23 | 20.24 | 4,088 | -0.13(-0.62%) |
Dec 07, 2023 | 20.37 | 20.37 | 20.36 | 20.37 | 1,822 | +0.02(+0.10%) |
Dec 06, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.07(+0.33%) |
Dec 05, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.10(+0.51%) |
Dec 04, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 614 | -0.00(-0.02%) |