Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.74 | 19.78 | 19.72 | 19.72 | 859,608 | -0.01(-0.05%) |
Feb 28, 2024 | 19.73 | 19.75 | 19.71 | 19.73 | 1,131,382 | +0.01(+0.08%) |
Feb 27, 2024 | 19.74 | 19.74 | 19.70 | 19.72 | 317,186 | -0.01(-0.08%) |
Feb 26, 2024 | 19.77 | 19.77 | 19.70 | 19.73 | 764,632 | -0.03(-0.15%) |
Feb 23, 2024 | 19.74 | 19.77 | 19.73 | 19.76 | 457,383 | +0.02(+0.10%) |
Feb 22, 2024 | 19.76 | 19.77 | 19.72 | 19.74 | 511,893 | -0.01(-0.07%) |
Feb 21, 2024 | 19.79 | 19.79 | 19.73 | 19.76 | 415,783 | -0.03(-0.15%) |
Feb 20, 2024 | 19.83 | 19.83 | 19.76 | 19.79 | 486,902 | +0.05(+0.28%) |
Feb 16, 2024 | 19.71 | 19.73 | 19.70 | 19.73 | 595,834 | -0.06(-0.30%) |
Feb 15, 2024 | 19.81 | 19.81 | 19.76 | 19.79 | 1,182,077 | +0.05(+0.25%) |
Feb 14, 2024 | 19.71 | 19.74 | 19.70 | 19.74 | 740,554 | +0.05(+0.25%) |
Feb 13, 2024 | 19.74 | 19.74 | 19.67 | 19.69 | 344,031 | -0.12(-0.60%) |
Feb 12, 2024 | 19.85 | 19.85 | 19.78 | 19.81 | 340,245 | +0.02(+0.10%) |
Feb 09, 2024 | 19.78 | 19.80 | 19.77 | 19.79 | 405,704 | +0.00(+0.00%) |
Feb 08, 2024 | 19.82 | 19.83 | 19.79 | 19.79 | 232,455 | -0.06(-0.30%) |
Feb 07, 2024 | 19.87 | 19.88 | 19.83 | 19.85 | 807,839 | -0.01(-0.05%) |
Feb 06, 2024 | 19.82 | 19.87 | 19.80 | 19.86 | 813,785 | +0.06(+0.30%) |
Feb 05, 2024 | 19.88 | 19.88 | 19.79 | 19.80 | 341,800 | -0.09(-0.45%) |
Feb 02, 2024 | 19.88 | 19.89 | 19.85 | 19.89 | 347,657 | -0.11(-0.57%) |
Feb 01, 2024 | 19.99 | 20.03 | 19.97 | 20.00 | 1,019,815 | +0.06(+0.32%) |
Jan 31, 2024 | 19.94 | 19.97 | 19.90 | 19.94 | 434,358 | +0.07(+0.37%) |
Jan 30, 2024 | 19.89 | 19.90 | 19.83 | 19.86 | 320,350 | +0.00(+0.00%) |
Jan 29, 2024 | 19.88 | 19.88 | 19.84 | 19.86 | 482,192 | +0.04(+0.22%) |
Jan 26, 2024 | 19.84 | 19.84 | 19.80 | 19.82 | 376,449 | -0.02(-0.10%) |
Jan 25, 2024 | 19.80 | 19.84 | 19.80 | 19.84 | 395,175 | +0.07(+0.35%) |
Jan 24, 2024 | 19.85 | 19.85 | 19.76 | 19.77 | 405,513 | -0.02(-0.10%) |
Jan 23, 2024 | 19.82 | 19.82 | 19.78 | 19.79 | 496,733 | -0.03(-0.15%) |
Jan 22, 2024 | 19.84 | 19.84 | 19.81 | 19.82 | 400,290 | +0.03(+0.14%) |
Jan 19, 2024 | 19.78 | 19.79 | 19.74 | 19.79 | 620,336 | +0.00(+0.00%) |
Jan 18, 2024 | 19.83 | 19.83 | 19.78 | 19.79 | 316,766 | -0.01(-0.07%) |
Jan 17, 2024 | 19.79 | 19.84 | 19.77 | 19.81 | 218,498 | -0.05(-0.27%) |
Jan 16, 2024 | 19.95 | 19.95 | 19.84 | 19.86 | 263,913 | -0.09(-0.44%) |
Jan 12, 2024 | 19.96 | 19.97 | 19.91 | 19.95 | 470,660 | +0.04(+0.22%) |
Jan 11, 2024 | 19.84 | 19.91 | 19.82 | 19.90 | 700,766 | +0.09(+0.47%) |
Jan 10, 2024 | 19.88 | 19.88 | 19.81 | 19.81 | 694,436 | -0.01(-0.07%) |
Jan 09, 2024 | 19.82 | 19.85 | 19.78 | 19.83 | 1,098,771 | +0.02(+0.10%) |
Jan 08, 2024 | 19.76 | 19.83 | 19.76 | 19.81 | 471,938 | +0.05(+0.27%) |
Jan 05, 2024 | 19.74 | 19.84 | 19.73 | 19.75 | 705,248 | -0.03(-0.15%) |
Jan 04, 2024 | 19.78 | 19.79 | 19.75 | 19.78 | 425,531 | -0.04(-0.20%) |
Jan 03, 2024 | 19.79 | 19.83 | 19.76 | 19.82 | 2,038,969 | -0.00(-0.02%) |
Jan 02, 2024 | 19.86 | 19.86 | 19.82 | 19.83 | 406,277 | -0.08(-0.42%) |
Dec 29, 2023 | 19.89 | 19.92 | 19.88 | 19.91 | 675,579 | +0.00(+0.00%) |
Dec 28, 2023 | 19.91 | 19.92 | 19.89 | 19.91 | 652,007 | -0.01(-0.05%) |
Dec 27, 2023 | 19.86 | 19.92 | 19.85 | 19.92 | 686,607 | +0.08(+0.42%) |
Dec 26, 2023 | 19.84 | 19.84 | 19.81 | 19.84 | 1,183,887 | +0.00(+0.02%) |
Dec 22, 2023 | 19.88 | 19.88 | 19.81 | 19.83 | 781,946 | +0.01(+0.05%) |
Dec 21, 2023 | 19.85 | 19.85 | 19.81 | 19.82 | 2,414,918 | +0.02(+0.12%) |
Dec 20, 2023 | 19.76 | 19.81 | 19.76 | 19.80 | 757,528 | +0.04(+0.20%) |
Dec 19, 2023 | 19.77 | 19.77 | 19.74 | 19.76 | 340,134 | +0.01(+0.07%) |
Dec 18, 2023 | 19.77 | 19.77 | 19.74 | 19.74 | 208,197 | -0.02(-0.08%) |
Dec 15, 2023 | 19.76 | 19.77 | 19.72 | 19.76 | 1,178,314 | -0.01(-0.05%) |
Dec 14, 2023 | 19.77 | 19.82 | 19.76 | 19.77 | 918,583 | +0.07(+0.35%) |
Dec 13, 2023 | 19.52 | 19.73 | 19.50 | 19.70 | 558,721 | +0.21(+1.05%) |
Dec 12, 2023 | 19.45 | 19.50 | 19.43 | 19.50 | 401,733 | +0.06(+0.30%) |
Dec 11, 2023 | 19.43 | 19.44 | 19.40 | 19.44 | 208,181 | -0.01(-0.05%) |
Dec 08, 2023 | 19.48 | 19.48 | 19.44 | 19.45 | 665,418 | -0.09(-0.45%) |
Dec 07, 2023 | 19.53 | 19.55 | 19.51 | 19.53 | 480,839 | +0.02(+0.13%) |
Dec 06, 2023 | 19.52 | 19.53 | 19.50 | 19.51 | 362,901 | +0.00(+0.03%) |
Dec 05, 2023 | 19.47 | 19.52 | 19.46 | 19.51 | 375,178 | +0.06(+0.30%) |
Dec 04, 2023 | 19.46 | 19.49 | 19.43 | 19.45 | 361,670 | -0.06(-0.33%) |