Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.12 | 20.14 | 20.12 | 20.13 | 6,380 | +0.05(+0.24%) |
Feb 28, 2024 | 20.05 | 20.09 | 20.04 | 20.09 | 9,897 | +0.03(+0.13%) |
Feb 27, 2024 | 20.07 | 20.08 | 20.06 | 20.06 | 4,080 | -0.02(-0.12%) |
Feb 26, 2024 | 20.10 | 20.10 | 20.05 | 20.08 | 19,836 | -0.04(-0.18%) |
Feb 23, 2024 | 20.03 | 20.12 | 20.03 | 20.12 | 11,584 | +0.09(+0.47%) |
Feb 22, 2024 | 20.03 | 20.04 | 20.02 | 20.02 | 4,011 | -0.01(-0.07%) |
Feb 21, 2024 | 20.09 | 20.09 | 20.04 | 20.04 | 2,108 | -0.06(-0.30%) |
Feb 20, 2024 | 20.10 | 20.11 | 20.09 | 20.10 | 3,557 | +0.04(+0.20%) |
Feb 16, 2024 | 20.03 | 20.06 | 20.03 | 20.06 | 4,171 | -0.08(-0.42%) |
Feb 15, 2024 | 20.13 | 20.14 | 20.11 | 20.14 | 9,176 | +0.06(+0.30%) |
Feb 14, 2024 | 20.02 | 20.08 | 20.02 | 20.08 | 4,284 | +0.08(+0.40%) |
Feb 13, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 5,683 | -0.17(-0.86%) |
Feb 12, 2024 | 20.17 | 20.18 | 20.16 | 20.18 | 6,505 | +0.02(+0.12%) |
Feb 09, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 6,338 | -0.03(-0.15%) |
Feb 08, 2024 | 20.16 | 20.19 | 20.15 | 20.18 | 5,335 | +0.01(+0.05%) |
Feb 07, 2024 | 20.22 | 20.22 | 20.17 | 20.17 | 2,656 | -0.07(-0.34%) |
Feb 06, 2024 | 20.20 | 20.25 | 20.20 | 20.24 | 10,633 | +0.13(+0.64%) |
Feb 05, 2024 | 20.11 | 20.14 | 20.10 | 20.11 | 37,554 | -0.13(-0.64%) |
Feb 02, 2024 | 20.27 | 20.27 | 20.22 | 20.24 | 7,495 | -0.16(-0.80%) |
Feb 01, 2024 | 20.40 | 20.47 | 20.39 | 20.41 | 19,210 | +0.04(+0.21%) |
Jan 31, 2024 | 20.34 | 20.38 | 20.34 | 20.36 | 45,102 | +0.10(+0.49%) |
Jan 30, 2024 | 20.27 | 20.27 | 20.24 | 20.26 | 9,038 | +0.01(+0.05%) |
Jan 29, 2024 | 20.21 | 20.26 | 20.21 | 20.26 | 6,293 | +0.08(+0.39%) |
Jan 26, 2024 | 20.19 | 20.20 | 20.17 | 20.18 | 12,071 | -0.03(-0.15%) |
Jan 25, 2024 | 20.17 | 20.21 | 20.17 | 20.21 | 9,555 | +0.06(+0.29%) |
Jan 24, 2024 | 20.22 | 20.22 | 20.13 | 20.15 | 11,709 | -0.01(-0.07%) |
Jan 23, 2024 | 20.16 | 20.17 | 20.14 | 20.16 | 9,968 | -0.03(-0.17%) |
Jan 22, 2024 | 20.21 | 20.21 | 20.19 | 20.20 | 11,863 | +0.03(+0.15%) |
Jan 19, 2024 | 20.12 | 20.30 | 20.12 | 20.17 | 18,051 | -0.00(-0.00%) |
Jan 18, 2024 | 20.18 | 20.19 | 20.16 | 20.17 | 6,669 | -0.01(-0.05%) |
Jan 17, 2024 | 20.18 | 20.18 | 20.17 | 20.18 | 12,766 | -0.04(-0.20%) |
Jan 16, 2024 | 20.28 | 20.29 | 20.21 | 20.22 | 11,109 | -0.13(-0.63%) |
Jan 12, 2024 | 20.33 | 20.36 | 20.33 | 20.34 | 4,974 | +0.03(+0.16%) |
Jan 11, 2024 | 20.20 | 20.31 | 20.20 | 20.31 | 15,809 | +0.09(+0.43%) |
Jan 10, 2024 | 20.27 | 20.27 | 20.20 | 20.23 | 4,522 | +0.01(+0.07%) |
Jan 09, 2024 | 20.23 | 20.23 | 20.21 | 20.21 | 2,451 | -0.01(-0.05%) |
Jan 08, 2024 | 20.23 | 20.25 | 20.22 | 20.22 | 7,600 | +0.06(+0.28%) |
Jan 05, 2024 | 20.17 | 20.23 | 20.15 | 20.16 | 18,321 | -0.02(-0.11%) |
Jan 04, 2024 | 20.20 | 20.20 | 20.16 | 20.19 | 6,271 | -0.07(-0.34%) |
Jan 03, 2024 | 20.18 | 20.26 | 20.17 | 20.26 | 7,040 | +0.04(+0.18%) |
Jan 02, 2024 | 20.25 | 20.25 | 20.22 | 20.22 | 16,858 | -0.11(-0.52%) |
Dec 29, 2023 | 20.31 | 20.33 | 20.31 | 20.32 | 10,135 | -0.01(-0.05%) |
Dec 28, 2023 | 20.35 | 20.36 | 20.32 | 20.33 | 21,296 | -0.07(-0.34%) |
Dec 27, 2023 | 20.33 | 20.40 | 20.33 | 20.40 | 8,422 | +0.13(+0.66%) |
Dec 26, 2023 | 20.27 | 20.28 | 20.26 | 20.27 | 11,540 | +0.01(+0.05%) |
Dec 22, 2023 | 20.28 | 20.28 | 20.24 | 20.26 | 8,549 | -0.00(-0.02%) |
Dec 21, 2023 | 20.29 | 20.29 | 20.26 | 20.27 | 3,320 | -0.01(-0.04%) |
Dec 20, 2023 | 20.28 | 20.28 | 20.24 | 20.27 | 16,100 | +0.05(+0.26%) |
Dec 19, 2023 | 20.23 | 20.23 | 20.22 | 20.22 | 12,998 | +0.05(+0.27%) |
Dec 18, 2023 | 20.19 | 20.19 | 20.17 | 20.17 | 11,843 | -0.01(-0.05%) |
Dec 15, 2023 | 20.27 | 20.27 | 20.17 | 20.18 | 61,182 | -0.13(-0.62%) |
Dec 14, 2023 | 20.28 | 20.32 | 20.28 | 20.30 | 10,862 | +0.08(+0.38%) |
Dec 13, 2023 | 20.05 | 20.23 | 20.03 | 20.23 | 16,868 | +0.25(+1.23%) |
Dec 12, 2023 | 19.97 | 19.99 | 19.95 | 19.98 | 6,737 | +0.03(+0.16%) |
Dec 11, 2023 | 19.93 | 19.96 | 19.91 | 19.95 | 9,101 | +0.00(+0.02%) |
Dec 08, 2023 | 19.93 | 19.95 | 19.90 | 19.94 | 13,340 | -0.07(-0.37%) |
Dec 07, 2023 | 19.97 | 20.04 | 19.97 | 20.02 | 7,754 | +0.02(+0.10%) |
Dec 06, 2023 | 19.93 | 20.01 | 19.93 | 20.00 | 26,779 | +0.04(+0.21%) |
Dec 05, 2023 | 19.94 | 19.99 | 19.94 | 19.96 | 1,399 | +0.10(+0.51%) |
Dec 04, 2023 | 19.90 | 19.90 | 19.84 | 19.85 | 5,330 | -0.08(-0.42%) |