Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 21.05 | 21.12 | 21.05 | 21.12 | 8,399 | +0.15(+0.70%) |
Feb 28, 2024 | 19.26 | 20.97 | 19.26 | 20.97 | 1,715 | -0.19(-0.89%) |
Feb 27, 2024 | 21.16 | 21.16 | 21.14 | 21.16 | 942 | +0.03(+0.13%) |
Feb 26, 2024 | 21.15 | 21.15 | 21.11 | 21.13 | 916 | -0.02(-0.08%) |
Feb 23, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 408 | +0.00(+0.00%) |
Feb 22, 2024 | 21.12 | 21.16 | 21.12 | 21.15 | 1,307 | +0.15(+0.73%) |
Feb 21, 2024 | 20.97 | 21.01 | 20.93 | 21.00 | 2,637 | +0.02(+0.11%) |
Feb 20, 2024 | 21.01 | 21.01 | 20.92 | 20.98 | 1,720 | +0.07(+0.32%) |
Feb 16, 2024 | 20.89 | 20.94 | 20.89 | 20.91 | 1,399 | +0.10(+0.48%) |
Feb 15, 2024 | 20.74 | 20.81 | 20.74 | 20.81 | 274 | +0.14(+0.68%) |
Feb 14, 2024 | 20.62 | 20.67 | 20.60 | 20.67 | 1,248 | +0.26(+1.25%) |
Feb 13, 2024 | 20.52 | 20.53 | 20.36 | 20.41 | 6,884 | -0.35(-1.70%) |
Feb 12, 2024 | 20.72 | 20.83 | 20.72 | 20.77 | 6,124 | +0.08(+0.40%) |
Feb 09, 2024 | 20.61 | 20.69 | 20.61 | 20.68 | 1,597 | +0.02(+0.12%) |
Feb 08, 2024 | 20.68 | 20.68 | 20.63 | 20.66 | 1,574 | -0.15(-0.73%) |
Feb 07, 2024 | 20.78 | 20.82 | 20.78 | 20.81 | 13,484 | -0.01(-0.06%) |
Feb 06, 2024 | 20.79 | 20.83 | 20.78 | 20.83 | 1,507 | +0.23(+1.09%) |
Feb 05, 2024 | 20.54 | 20.62 | 20.54 | 20.60 | 2,360 | -0.12(-0.60%) |
Feb 02, 2024 | 20.72 | 20.74 | 20.68 | 20.72 | 1,101 | -0.10(-0.49%) |
Feb 01, 2024 | 20.78 | 20.83 | 20.78 | 20.83 | 282 | +0.19(+0.90%) |
Jan 31, 2024 | 20.85 | 20.85 | 20.64 | 20.64 | 1,506 | -0.18(-0.85%) |
Jan 30, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 193 | -0.06(-0.30%) |
Jan 29, 2024 | 20.80 | 20.88 | 20.78 | 20.88 | 318 | +0.09(+0.45%) |
Jan 26, 2024 | 20.77 | 20.79 | 20.77 | 20.79 | 487 | +0.09(+0.45%) |
Jan 25, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 12 | +0.01(+0.06%) |
Jan 24, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 962 | +0.20(+0.99%) |
Jan 23, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 83 | -0.01(-0.04%) |
Jan 22, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 86 | +0.02(+0.07%) |
Jan 19, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 271 | +0.11(+0.56%) |
Jan 18, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 91 | +0.09(+0.44%) |
Jan 17, 2024 | 20.23 | 20.27 | 20.23 | 20.27 | 825 | -0.21(-1.01%) |
Jan 16, 2024 | 20.56 | 20.58 | 20.46 | 20.47 | 564 | -0.38(-1.82%) |
Jan 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | +0.12(+0.58%) |
Jan 11, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 174 | +0.04(+0.20%) |
Jan 10, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 90 | +0.00(+0.02%) |
Jan 09, 2024 | 20.68 | 20.71 | 20.68 | 20.69 | 2,818 | -0.24(-1.15%) |
Jan 08, 2024 | 20.87 | 20.93 | 20.87 | 20.93 | 855 | +0.05(+0.23%) |
Jan 05, 2024 | 20.87 | 20.97 | 20.87 | 20.88 | 1,103 | +0.05(+0.26%) |
Jan 04, 2024 | 20.87 | 20.90 | 20.83 | 20.83 | 717 | +0.07(+0.32%) |
Jan 03, 2024 | 20.70 | 20.76 | 20.70 | 20.76 | 325 | -0.01(-0.04%) |
Jan 02, 2024 | 20.81 | 20.81 | 20.77 | 20.77 | 4,289 | -0.19(-0.89%) |
Dec 29, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 100 | +0.02(+0.11%) |
Dec 28, 2023 | 21.00 | 21.02 | 20.91 | 20.93 | 11,813 | -0.01(-0.04%) |
Dec 27, 2023 | 20.89 | 20.94 | 20.89 | 20.94 | 2,579 | +0.07(+0.36%) |
Dec 26, 2023 | 20.81 | 20.86 | 20.81 | 20.86 | 719 | +0.11(+0.52%) |
Dec 22, 2023 | 20.87 | 20.87 | 20.74 | 20.76 | 1,183 | +0.03(+0.14%) |
Dec 21, 2023 | 20.67 | 20.73 | 20.67 | 20.73 | 4,314 | +0.38(+1.87%) |
Dec 20, 2023 | 20.54 | 20.54 | 20.35 | 20.35 | 1,239 | -0.27(-1.32%) |
Dec 19, 2023 | 20.61 | 20.64 | 20.59 | 20.62 | 15,781 | +0.18(+0.88%) |
Dec 18, 2023 | 20.43 | 20.44 | 20.43 | 20.44 | 4,326 | +0.11(+0.55%) |
Dec 15, 2023 | 20.35 | 20.39 | 20.33 | 20.33 | 1,102 | -0.20(-0.98%) |
Dec 14, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 432 | +0.16(+0.80%) |
Dec 13, 2023 | 20.17 | 20.36 | 20.12 | 20.36 | 892 | +0.32(+1.61%) |
Dec 12, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 2 | +0.01(+0.05%) |
Dec 11, 2023 | 20.06 | 20.06 | 20.03 | 20.03 | 719 | +0.01(+0.05%) |
Dec 08, 2023 | 19.95 | 20.05 | 19.95 | 20.02 | 452 | -0.00(-0.01%) |
Dec 07, 2023 | 20.02 | 20.02 | 20.00 | 20.02 | 4,242 | +0.09(+0.45%) |
Dec 06, 2023 | 20.00 | 20.00 | 19.93 | 19.93 | 584 | +0.01(+0.04%) |
Dec 05, 2023 | 19.94 | 19.94 | 19.93 | 19.93 | 79,274 | -0.07(-0.35%) |
Dec 04, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 8 | -0.18(-0.88%) |