Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.04 | 20.11 | 20.04 | 20.11 | 168,125 | +0.00(+0.00%) |
Feb 28, 2024 | 20.00 | 20.12 | 20.00 | 20.11 | 143,816 | +0.05(+0.25%) |
Feb 27, 2024 | 20.04 | 20.12 | 20.02 | 20.06 | 218,870 | +0.01(+0.07%) |
Feb 26, 2024 | 20.05 | 20.06 | 20.03 | 20.05 | 200,959 | -0.09(-0.47%) |
Feb 23, 2024 | 20.11 | 20.15 | 20.08 | 20.14 | 128,585 | +0.05(+0.25%) |
Feb 22, 2024 | 20.03 | 20.09 | 20.03 | 20.09 | 116,703 | +0.06(+0.30%) |
Feb 21, 2024 | 20.04 | 20.05 | 19.99 | 20.03 | 139,899 | -0.08(-0.40%) |
Feb 20, 2024 | 20.09 | 20.12 | 20.06 | 20.11 | 88,792 | +0.05(+0.25%) |
Feb 16, 2024 | 20.04 | 20.07 | 20.03 | 20.06 | 44,807 | +0.01(+0.05%) |
Feb 15, 2024 | 20.08 | 20.08 | 20.04 | 20.05 | 32,620 | -0.01(-0.05%) |
Feb 14, 2024 | 20.01 | 20.07 | 20.01 | 20.06 | 46,089 | +0.12(+0.60%) |
Feb 13, 2024 | 19.97 | 20.00 | 19.94 | 19.94 | 44,877 | -0.13(-0.65%) |
Feb 12, 2024 | 20.02 | 20.08 | 20.02 | 20.07 | 48,147 | +0.05(+0.22%) |
Feb 09, 2024 | 19.90 | 20.04 | 19.90 | 20.02 | 48,332 | -0.01(-0.02%) |
Feb 08, 2024 | 20.03 | 20.05 | 20.01 | 20.03 | 71,729 | -0.04(-0.20%) |
Feb 07, 2024 | 20.02 | 20.09 | 20.02 | 20.07 | 170,823 | -0.04(-0.20%) |
Feb 06, 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 31,040 | +0.05(+0.25%) |
Feb 05, 2024 | 20.10 | 20.10 | 20.04 | 20.06 | 50,110 | -0.20(-0.99%) |
Feb 02, 2024 | 20.09 | 20.34 | 20.09 | 20.26 | 76,727 | +0.04(+0.17%) |
Feb 01, 2024 | 20.15 | 20.23 | 20.15 | 20.22 | 89,306 | +0.01(+0.07%) |
Jan 31, 2024 | 20.17 | 20.23 | 20.17 | 20.21 | 111,358 | +0.10(+0.50%) |
Jan 30, 2024 | 20.10 | 20.12 | 20.07 | 20.11 | 59,598 | -0.01(-0.05%) |
Jan 29, 2024 | 20.07 | 20.12 | 20.07 | 20.12 | 33,730 | +0.07(+0.35%) |
Jan 26, 2024 | 20.01 | 20.06 | 20.01 | 20.05 | 65,913 | -0.01(-0.05%) |
Jan 25, 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 49,459 | +0.03(+0.15%) |
Jan 24, 2024 | 20.09 | 20.09 | 20.01 | 20.03 | 33,339 | +0.02(+0.10%) |
Jan 23, 2024 | 20.07 | 20.07 | 20.00 | 20.01 | 49,412 | -0.11(-0.55%) |
Jan 22, 2024 | 20.06 | 20.12 | 20.06 | 20.12 | 74,714 | +0.02(+0.10%) |
Jan 19, 2024 | 20.02 | 20.10 | 20.01 | 20.10 | 53,823 | +0.05(+0.24%) |
Jan 18, 2024 | 20.07 | 20.07 | 20.02 | 20.05 | 31,161 | +0.01(+0.06%) |
Jan 17, 2024 | 20.05 | 20.05 | 20.02 | 20.04 | 67,619 | -0.07(-0.34%) |
Jan 16, 2024 | 20.18 | 20.19 | 20.10 | 20.11 | 53,853 | -0.13(-0.64%) |
Jan 12, 2024 | 20.25 | 20.25 | 20.22 | 20.24 | 42,889 | +0.03(+0.13%) |
Jan 11, 2024 | 20.16 | 20.21 | 20.14 | 20.21 | 43,665 | +0.09(+0.45%) |
Jan 10, 2024 | 20.15 | 20.16 | 20.11 | 20.12 | 74,349 | -0.04(-0.20%) |
Jan 09, 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 226,619 | +0.01(+0.05%) |
Jan 08, 2024 | 20.12 | 20.16 | 20.10 | 20.15 | 78,532 | +0.04(+0.22%) |
Jan 05, 2024 | 20.09 | 20.16 | 20.08 | 20.11 | 879,622 | -0.07(-0.35%) |
Jan 04, 2024 | 20.16 | 20.27 | 20.14 | 20.18 | 60,762 | -0.06(-0.32%) |
Jan 03, 2024 | 20.16 | 20.24 | 20.16 | 20.24 | 52,262 | +0.04(+0.20%) |
Jan 02, 2024 | 20.20 | 20.21 | 20.19 | 20.20 | 38,054 | -0.19(-0.93%) |
Dec 29, 2023 | 20.30 | 20.42 | 20.28 | 20.39 | 115,259 | +0.01(+0.05%) |
Dec 28, 2023 | 20.39 | 20.41 | 20.36 | 20.38 | 129,915 | -0.02(-0.12%) |
Dec 27, 2023 | 20.39 | 20.42 | 20.38 | 20.40 | 44,953 | +0.08(+0.39%) |
Dec 26, 2023 | 20.30 | 20.33 | 20.29 | 20.32 | 24,421 | -0.02(-0.08%) |
Dec 22, 2023 | 20.35 | 20.45 | 20.29 | 20.34 | 62,124 | +0.03(+0.13%) |
Dec 21, 2023 | 20.33 | 20.36 | 20.28 | 20.32 | 194,024 | -0.04(-0.22%) |
Dec 20, 2023 | 20.31 | 20.36 | 20.31 | 20.36 | 73,586 | +0.07(+0.34%) |
Dec 19, 2023 | 20.22 | 20.34 | 20.22 | 20.29 | 48,498 | +0.17(+0.84%) |
Dec 18, 2023 | 20.19 | 20.19 | 20.12 | 20.12 | 38,556 | -0.09(-0.45%) |
Dec 15, 2023 | 20.19 | 20.25 | 20.19 | 20.21 | 61,247 | -0.21(-1.05%) |
Dec 14, 2023 | 20.41 | 20.44 | 20.40 | 20.43 | 43,129 | +0.14(+0.69%) |
Dec 13, 2023 | 20.21 | 20.29 | 20.21 | 20.29 | 56,377 | +0.11(+0.55%) |
Dec 12, 2023 | 20.10 | 20.18 | 20.10 | 20.18 | 59,385 | +0.11(+0.52%) |
Dec 11, 2023 | 20.07 | 20.13 | 20.07 | 20.07 | 73,573 | -0.05(-0.25%) |
Dec 08, 2023 | 20.11 | 20.12 | 20.09 | 20.12 | 50,184 | -0.05(-0.24%) |
Dec 07, 2023 | 20.17 | 20.19 | 20.12 | 20.17 | 54,587 | -0.05(-0.25%) |
Dec 06, 2023 | 20.15 | 20.22 | 20.15 | 20.22 | 270,823 | +0.11(+0.55%) |
Dec 05, 2023 | 20.06 | 20.13 | 20.06 | 20.11 | 49,479 | +0.10(+0.50%) |
Dec 04, 2023 | 20.00 | 20.01 | 19.98 | 20.01 | 67,088 | +0.04(+0.18%) |