Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.13 | 20.73 | 19.99 | 20.02 | 84,106 | -0.13(-0.64%) |
Feb 28, 2024 | 20.01 | 20.17 | 19.97 | 20.15 | 25,208 | +0.21(+1.04%) |
Feb 27, 2024 | 20.06 | 20.07 | 19.94 | 19.94 | 17,297 | -0.11(-0.54%) |
Feb 26, 2024 | 20.18 | 20.21 | 19.87 | 20.05 | 39,379 | -0.03(-0.15%) |
Feb 23, 2024 | 20.13 | 20.23 | 20.04 | 20.08 | 52,874 | +0.06(+0.30%) |
Feb 22, 2024 | 20.20 | 20.20 | 20.02 | 20.02 | 14,827 | -0.09(-0.44%) |
Feb 21, 2024 | 20.07 | 20.28 | 20.02 | 20.11 | 22,674 | +0.11(+0.54%) |
Feb 20, 2024 | 19.97 | 20.08 | 19.91 | 20.00 | 13,612 | +0.10(+0.50%) |
Feb 16, 2024 | 19.92 | 20.17 | 19.84 | 19.90 | 40,096 | -0.22(-1.08%) |
Feb 15, 2024 | 20.01 | 20.21 | 19.88 | 20.12 | 15,458 | +0.16(+0.79%) |
Feb 14, 2024 | 19.97 | 20.05 | 19.85 | 19.96 | 18,005 | +0.13(+0.65%) |
Feb 13, 2024 | 20.03 | 20.03 | 19.76 | 19.83 | 33,250 | -0.36(-1.76%) |
Feb 12, 2024 | 20.45 | 20.45 | 20.17 | 20.19 | 37,524 | -0.08(-0.39%) |
Feb 09, 2024 | 20.23 | 20.31 | 20.12 | 20.26 | 16,678 | +0.05(+0.24%) |
Feb 08, 2024 | 20.12 | 20.23 | 20.02 | 20.21 | 22,103 | +0.08(+0.39%) |
Feb 07, 2024 | 20.07 | 20.20 | 19.95 | 20.14 | 32,852 | +0.18(+0.89%) |
Feb 06, 2024 | 20.01 | 20.08 | 19.87 | 19.96 | 28,507 | -0.02(-0.10%) |
Feb 05, 2024 | 20.00 | 20.05 | 19.84 | 19.98 | 20,325 | -0.10(-0.49%) |
Feb 02, 2024 | 20.02 | 20.10 | 19.93 | 20.08 | 18,008 | -0.03(-0.15%) |
Feb 01, 2024 | 20.05 | 20.15 | 19.91 | 20.11 | 68,477 | +0.05(+0.25%) |
Jan 31, 2024 | 20.04 | 20.14 | 19.88 | 20.06 | 25,177 | -0.01(-0.07%) |
Jan 30, 2024 | 20.04 | 20.13 | 19.95 | 20.07 | 20,865 | +0.07(+0.37%) |
Jan 29, 2024 | 19.97 | 20.03 | 19.96 | 20.00 | 19,779 | +0.04(+0.20%) |
Jan 26, 2024 | 19.96 | 20.21 | 19.92 | 19.96 | 18,500 | -0.04(-0.22%) |
Jan 25, 2024 | 20.00 | 20.15 | 19.88 | 20.00 | 67,479 | +0.11(+0.57%) |
Jan 24, 2024 | 20.01 | 20.01 | 19.82 | 19.89 | 26,125 | +0.10(+0.50%) |
Jan 23, 2024 | 19.86 | 19.92 | 19.65 | 19.79 | 16,568 | -0.04(-0.20%) |
Jan 22, 2024 | 19.62 | 19.88 | 19.62 | 19.83 | 24,276 | +0.23(+1.16%) |
Jan 19, 2024 | 19.66 | 19.67 | 19.49 | 19.60 | 36,407 | +0.00(+0.00%) |
Jan 18, 2024 | 19.68 | 19.81 | 19.48 | 19.60 | 36,120 | -0.03(-0.15%) |
Jan 17, 2024 | 19.71 | 19.72 | 19.53 | 19.63 | 19,892 | -0.12(-0.60%) |
Jan 16, 2024 | 19.82 | 19.83 | 19.68 | 19.75 | 38,059 | -0.06(-0.30%) |
Jan 12, 2024 | 19.89 | 19.90 | 19.81 | 19.81 | 16,189 | -0.09(-0.45%) |
Jan 11, 2024 | 19.85 | 19.94 | 19.76 | 19.90 | 22,324 | +0.11(+0.55%) |
Jan 10, 2024 | 19.86 | 20.02 | 19.78 | 19.79 | 32,790 | -0.11(-0.55%) |
Jan 09, 2024 | 19.96 | 19.96 | 19.76 | 19.90 | 13,750 | -0.10(-0.49%) |
Jan 08, 2024 | 19.88 | 20.00 | 19.74 | 20.00 | 21,164 | +0.20(+1.00%) |
Jan 05, 2024 | 19.82 | 20.02 | 19.74 | 19.80 | 22,827 | -0.01(-0.05%) |
Jan 04, 2024 | 19.85 | 19.90 | 19.71 | 19.81 | 14,913 | +0.03(+0.15%) |
Jan 03, 2024 | 19.73 | 19.87 | 19.50 | 19.78 | 22,819 | +0.03(+0.15%) |
Jan 02, 2024 | 19.76 | 19.79 | 19.60 | 19.75 | 29,591 | +0.11(+0.55%) |
Dec 29, 2023 | 20.02 | 20.03 | 19.62 | 19.64 | 77,398 | -0.32(-1.58%) |
Dec 28, 2023 | 20.13 | 20.13 | 19.84 | 19.96 | 33,978 | -0.02(-0.10%) |
Dec 27, 2023 | 20.03 | 20.09 | 19.88 | 19.98 | 34,921 | +0.10(+0.50%) |
Dec 26, 2023 | 19.83 | 19.99 | 19.68 | 19.88 | 31,980 | +0.18(+0.90%) |
Dec 22, 2023 | 19.73 | 19.93 | 19.67 | 19.70 | 41,606 | +0.03(+0.15%) |
Dec 21, 2023 | 19.71 | 19.75 | 19.46 | 19.67 | 86,756 | +0.19(+0.96%) |
Dec 20, 2023 | 19.43 | 19.67 | 19.31 | 19.48 | 100,218 | +0.15(+0.77%) |
Dec 19, 2023 | 19.21 | 19.50 | 19.17 | 19.34 | 33,765 | +0.11(+0.56%) |
Dec 18, 2023 | 19.40 | 19.41 | 19.06 | 19.23 | 47,067 | -0.15(-0.76%) |
Dec 15, 2023 | 19.62 | 19.67 | 19.26 | 19.38 | 41,191 | -0.19(-0.96%) |
Dec 14, 2023 | 19.37 | 19.72 | 19.37 | 19.56 | 27,085 | +0.53(+2.77%) |
Dec 13, 2023 | 19.03 | 19.21 | 18.82 | 19.04 | 38,079 | +0.07(+0.36%) |
Dec 12, 2023 | 18.85 | 19.05 | 18.72 | 18.97 | 38,080 | +0.06(+0.33%) |
Dec 11, 2023 | 18.98 | 18.98 | 18.74 | 18.91 | 40,409 | -0.07(-0.38%) |
Dec 08, 2023 | 19.08 | 19.08 | 18.85 | 18.98 | 29,305 | -0.17(-0.86%) |
Dec 07, 2023 | 19.08 | 19.22 | 18.97 | 19.14 | 15,907 | +0.18(+0.97%) |
Dec 06, 2023 | 19.07 | 19.13 | 18.93 | 18.96 | 36,359 | -0.09(-0.46%) |
Dec 05, 2023 | 19.23 | 19.24 | 19.05 | 19.05 | 25,974 | -0.12(-0.61%) |
Dec 04, 2023 | 19.33 | 19.39 | 19.10 | 19.16 | 41,761 | -0.22(-1.15%) |