Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.17 | 21.20 | 21.15 | 21.18 | 103,974 | +0.03(+0.14%) |
Feb 28, 2024 | 21.10 | 21.15 | 21.10 | 21.15 | 32,266 | +0.06(+0.28%) |
Feb 27, 2024 | 21.11 | 21.12 | 21.08 | 21.09 | 45,619 | -0.03(-0.14%) |
Feb 26, 2024 | 21.14 | 21.14 | 21.09 | 21.12 | 44,420 | -0.02(-0.09%) |
Feb 23, 2024 | 21.09 | 21.15 | 21.09 | 21.14 | 98,028 | +0.05(+0.23%) |
Feb 22, 2024 | 21.09 | 21.11 | 21.07 | 21.09 | 126,229 | -0.01(-0.05%) |
Feb 21, 2024 | 21.15 | 21.17 | 21.09 | 21.10 | 30,887 | -0.05(-0.23%) |
Feb 20, 2024 | 21.17 | 21.18 | 21.15 | 21.15 | 47,812 | +0.04(+0.19%) |
Feb 16, 2024 | 21.09 | 21.11 | 21.08 | 21.11 | 36,684 | -0.07(-0.33%) |
Feb 15, 2024 | 21.22 | 21.22 | 21.16 | 21.18 | 222,863 | +0.04(+0.19%) |
Feb 14, 2024 | 21.10 | 21.16 | 21.10 | 21.14 | 67,378 | +0.07(+0.33%) |
Feb 13, 2024 | 21.13 | 21.13 | 21.07 | 21.08 | 368,320 | -0.18(-0.84%) |
Feb 12, 2024 | 21.26 | 21.27 | 21.23 | 21.25 | 67,817 | +0.02(+0.09%) |
Feb 09, 2024 | 21.23 | 21.24 | 21.22 | 21.23 | 36,951 | -0.03(-0.14%) |
Feb 08, 2024 | 21.27 | 21.28 | 21.25 | 21.26 | 33,366 | -0.05(-0.23%) |
Feb 07, 2024 | 21.30 | 21.36 | 21.30 | 21.31 | 43,740 | -0.02(-0.12%) |
Feb 06, 2024 | 21.27 | 21.34 | 21.27 | 21.34 | 127,334 | +0.10(+0.49%) |
Feb 05, 2024 | 21.29 | 21.30 | 21.23 | 21.23 | 82,848 | -0.15(-0.69%) |
Feb 02, 2024 | 21.41 | 21.42 | 21.35 | 21.38 | 79,931 | -0.20(-0.92%) |
Feb 01, 2024 | 21.57 | 21.61 | 21.54 | 21.58 | 52,586 | +0.07(+0.33%) |
Jan 31, 2024 | 21.46 | 21.51 | 21.44 | 21.51 | 152,205 | +0.14(+0.64%) |
Jan 30, 2024 | 21.40 | 21.40 | 21.33 | 21.37 | 66,664 | -0.01(-0.05%) |
Jan 29, 2024 | 21.34 | 21.38 | 21.33 | 21.38 | 26,170 | +0.08(+0.37%) |
Jan 26, 2024 | 21.31 | 21.31 | 21.27 | 21.30 | 50,244 | -0.02(-0.09%) |
Jan 25, 2024 | 21.31 | 21.33 | 21.29 | 21.32 | 60,985 | +0.07(+0.32%) |
Jan 24, 2024 | 21.35 | 21.35 | 21.25 | 21.25 | 47,892 | -0.03(-0.14%) |
Jan 23, 2024 | 21.29 | 21.29 | 21.26 | 21.28 | 26,107 | -0.03(-0.14%) |
Jan 22, 2024 | 21.31 | 21.33 | 21.30 | 21.31 | 66,205 | +0.04(+0.21%) |
Jan 19, 2024 | 21.24 | 21.27 | 21.22 | 21.27 | 43,408 | -0.01(-0.07%) |
Jan 18, 2024 | 21.30 | 21.31 | 21.27 | 21.28 | 39,189 | -0.01(-0.05%) |
Jan 17, 2024 | 21.31 | 21.31 | 21.27 | 21.29 | 54,458 | -0.08(-0.37%) |
Jan 16, 2024 | 21.41 | 21.45 | 21.35 | 21.37 | 63,373 | -0.11(-0.50%) |
Jan 12, 2024 | 21.50 | 21.50 | 21.44 | 21.48 | 40,722 | +0.06(+0.28%) |
Jan 11, 2024 | 21.35 | 21.42 | 21.33 | 21.42 | 61,889 | +0.10(+0.48%) |
Jan 10, 2024 | 21.36 | 21.36 | 21.31 | 21.32 | 132,348 | -0.01(-0.07%) |
Jan 09, 2024 | 21.32 | 21.35 | 21.31 | 21.33 | 98,867 | +0.00(+0.02%) |
Jan 08, 2024 | 21.31 | 21.38 | 21.31 | 21.32 | 153,945 | +0.05(+0.23%) |
Jan 05, 2024 | 21.27 | 21.38 | 21.26 | 21.28 | 36,964 | -0.05(-0.22%) |
Jan 04, 2024 | 21.33 | 21.33 | 21.31 | 21.32 | 97,966 | -0.08(-0.36%) |
Jan 03, 2024 | 21.30 | 21.40 | 21.30 | 21.40 | 43,321 | +0.03(+0.14%) |
Jan 02, 2024 | 21.37 | 21.38 | 21.35 | 21.37 | 54,282 | -0.06(-0.28%) |
Dec 29, 2023 | 21.40 | 21.46 | 21.40 | 21.43 | 36,985 | -0.01(-0.07%) |
Dec 28, 2023 | 21.46 | 21.48 | 21.43 | 21.44 | 54,147 | -0.05(-0.23%) |
Dec 27, 2023 | 21.42 | 21.50 | 21.42 | 21.49 | 57,916 | +0.10(+0.48%) |
Dec 26, 2023 | 21.37 | 21.40 | 21.36 | 21.39 | 87,313 | -0.00(-0.02%) |
Dec 22, 2023 | 21.43 | 21.43 | 21.36 | 21.39 | 66,615 | +0.01(+0.07%) |
Dec 21, 2023 | 21.45 | 21.45 | 21.38 | 21.38 | 99,272 | -0.02(-0.09%) |
Dec 20, 2023 | 21.37 | 21.40 | 21.34 | 21.40 | 46,012 | +0.09(+0.42%) |
Dec 19, 2023 | 21.32 | 21.34 | 21.31 | 21.31 | 15,066 | +0.01(+0.05%) |
Dec 18, 2023 | 21.32 | 21.32 | 21.28 | 21.30 | 92,653 | -0.02(-0.09%) |
Dec 15, 2023 | 21.32 | 21.36 | 21.31 | 21.32 | 49,629 | -0.03(-0.14%) |
Dec 14, 2023 | 21.33 | 21.39 | 21.32 | 21.35 | 71,361 | +0.11(+0.54%) |
Dec 13, 2023 | 21.03 | 21.25 | 21.02 | 21.24 | 76,141 | +0.24(+1.14%) |
Dec 12, 2023 | 20.96 | 21.00 | 20.95 | 21.00 | 112,208 | +0.03(+0.16%) |
Dec 11, 2023 | 20.94 | 20.97 | 20.90 | 20.96 | 59,495 | +0.01(+0.05%) |
Dec 08, 2023 | 20.99 | 21.00 | 20.93 | 20.95 | 30,378 | -0.12(-0.58%) |
Dec 07, 2023 | 21.06 | 21.12 | 21.06 | 21.07 | 242,514 | +0.00(+0.00%) |
Dec 06, 2023 | 21.07 | 21.10 | 21.05 | 21.07 | 412,756 | +0.04(+0.19%) |
Dec 05, 2023 | 21.00 | 21.05 | 21.00 | 21.03 | 74,518 | +0.08(+0.40%) |
Dec 04, 2023 | 20.97 | 20.99 | 20.92 | 20.95 | 62,433 | -0.06(-0.28%) |