Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.48 | 20.55 | 20.30 | 20.55 | 38,391 | +0.23(+1.16%) |
Feb 28, 2024 | 20.34 | 20.37 | 20.26 | 20.32 | 5,682 | -0.00(-0.02%) |
Feb 27, 2024 | 20.36 | 20.44 | 20.28 | 20.32 | 10,917 | -0.08(-0.39%) |
Feb 26, 2024 | 20.42 | 20.42 | 20.24 | 20.40 | 15,189 | +0.00(+0.00%) |
Feb 23, 2024 | 20.16 | 20.45 | 20.16 | 20.40 | 25,218 | +0.24(+1.19%) |
Feb 22, 2024 | 20.20 | 20.21 | 20.15 | 20.16 | 16,082 | -0.03(-0.14%) |
Feb 21, 2024 | 20.15 | 20.31 | 20.15 | 20.19 | 16,496 | +0.08(+0.39%) |
Feb 20, 2024 | 20.17 | 20.27 | 20.11 | 20.11 | 45,959 | -0.05(-0.25%) |
Feb 16, 2024 | 20.22 | 20.29 | 20.15 | 20.16 | 21,899 | -0.19(-0.93%) |
Feb 15, 2024 | 20.25 | 20.36 | 20.21 | 20.35 | 11,327 | +0.18(+0.89%) |
Feb 14, 2024 | 20.35 | 20.45 | 20.17 | 20.17 | 22,742 | -0.35(-1.71%) |
Feb 13, 2024 | 20.62 | 20.78 | 20.52 | 20.52 | 16,832 | -0.43(-2.05%) |
Feb 12, 2024 | 20.85 | 20.97 | 20.80 | 20.95 | 14,462 | +0.10(+0.48%) |
Feb 09, 2024 | 20.61 | 20.87 | 20.60 | 20.85 | 26,210 | +0.16(+0.77%) |
Feb 08, 2024 | 20.45 | 20.70 | 20.40 | 20.69 | 34,597 | +0.19(+0.92%) |
Feb 07, 2024 | 20.45 | 20.56 | 20.34 | 20.50 | 13,531 | +0.12(+0.57%) |
Feb 06, 2024 | 20.35 | 20.51 | 20.31 | 20.39 | 34,644 | +0.06(+0.27%) |
Feb 05, 2024 | 20.48 | 20.53 | 20.26 | 20.33 | 28,833 | -0.23(-1.13%) |
Feb 02, 2024 | 20.50 | 20.58 | 20.40 | 20.56 | 12,479 | -0.02(-0.08%) |
Feb 01, 2024 | 20.60 | 20.60 | 20.55 | 20.58 | 19,359 | -0.06(-0.29%) |
Jan 31, 2024 | 20.58 | 20.70 | 20.51 | 20.64 | 21,826 | +0.04(+0.17%) |
Jan 30, 2024 | 20.57 | 20.86 | 20.57 | 20.60 | 31,240 | +0.12(+0.59%) |
Jan 29, 2024 | 20.50 | 20.59 | 20.48 | 20.48 | 20,153 | +0.02(+0.12%) |
Jan 26, 2024 | 20.33 | 20.48 | 20.33 | 20.46 | 18,350 | +0.06(+0.29%) |
Jan 25, 2024 | 20.20 | 20.48 | 20.12 | 20.40 | 37,078 | +0.20(+0.99%) |
Jan 24, 2024 | 20.15 | 20.20 | 20.10 | 20.20 | 16,626 | +0.10(+0.49%) |
Jan 23, 2024 | 20.15 | 20.18 | 19.95 | 20.10 | 21,500 | +0.00(+0.00%) |
Jan 22, 2024 | 20.10 | 20.10 | 19.85 | 20.10 | 43,029 | +0.03(+0.15%) |
Jan 19, 2024 | 19.91 | 20.08 | 19.86 | 20.07 | 58,292 | +0.19(+0.96%) |
Jan 18, 2024 | 19.76 | 19.88 | 19.71 | 19.88 | 60,730 | +0.13(+0.66%) |
Jan 17, 2024 | 19.62 | 19.77 | 19.61 | 19.75 | 22,256 | +0.00(+0.00%) |
Jan 16, 2024 | 19.73 | 19.77 | 19.54 | 19.75 | 32,848 | -0.05(-0.25%) |
Jan 12, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 41,981 | +0.22(+1.12%) |
Jan 11, 2024 | 19.60 | 19.64 | 19.54 | 19.58 | 17,284 | -0.02(-0.10%) |
Jan 10, 2024 | 19.66 | 19.74 | 19.58 | 19.60 | 11,562 | +0.02(+0.10%) |
Jan 09, 2024 | 19.66 | 19.69 | 19.50 | 19.58 | 16,200 | -0.08(-0.41%) |
Jan 08, 2024 | 19.49 | 19.67 | 19.47 | 19.66 | 21,354 | +0.17(+0.87%) |
Jan 05, 2024 | 19.41 | 19.55 | 19.34 | 19.49 | 31,292 | +0.07(+0.34%) |
Jan 04, 2024 | 19.36 | 19.48 | 19.35 | 19.42 | 67,442 | +0.09(+0.49%) |
Jan 03, 2024 | 19.40 | 19.48 | 19.23 | 19.33 | 27,952 | -0.09(-0.46%) |
Jan 02, 2024 | 19.21 | 19.42 | 19.20 | 19.42 | 20,898 | +0.08(+0.41%) |
Dec 29, 2023 | 19.61 | 19.68 | 19.29 | 19.34 | 71,146 | -0.28(-1.43%) |
Dec 28, 2023 | 19.72 | 19.88 | 19.58 | 19.62 | 33,818 | -0.21(-1.06%) |
Dec 27, 2023 | 19.70 | 19.84 | 19.67 | 19.83 | 29,750 | +0.13(+0.66%) |
Dec 26, 2023 | 19.80 | 19.86 | 19.70 | 19.70 | 29,718 | +0.04(+0.20%) |
Dec 22, 2023 | 19.79 | 19.99 | 19.62 | 19.66 | 35,816 | -0.14(-0.71%) |
Dec 21, 2023 | 19.88 | 19.99 | 19.79 | 19.80 | 33,237 | +0.01(+0.05%) |
Dec 20, 2023 | 19.60 | 19.84 | 19.60 | 19.79 | 35,236 | +0.09(+0.46%) |
Dec 19, 2023 | 19.70 | 19.79 | 19.54 | 19.70 | 38,883 | -0.03(-0.15%) |
Dec 18, 2023 | 19.81 | 19.81 | 19.53 | 19.73 | 35,071 | -0.08(-0.40%) |
Dec 15, 2023 | 20.01 | 20.04 | 19.78 | 19.81 | 35,179 | -0.23(-1.15%) |
Dec 14, 2023 | 19.87 | 20.20 | 19.80 | 20.04 | 42,653 | +0.31(+1.57%) |
Dec 13, 2023 | 19.26 | 19.85 | 19.20 | 19.73 | 32,754 | +0.47(+2.44%) |
Dec 12, 2023 | 19.08 | 19.36 | 19.03 | 19.26 | 44,751 | +0.18(+0.94%) |
Dec 11, 2023 | 19.16 | 19.16 | 18.78 | 19.08 | 45,646 | -0.10(-0.52%) |
Dec 08, 2023 | 19.30 | 19.40 | 19.18 | 19.18 | 20,167 | -0.16(-0.83%) |
Dec 07, 2023 | 19.27 | 19.50 | 19.27 | 19.34 | 14,009 | +0.04(+0.21%) |
Dec 06, 2023 | 19.28 | 19.37 | 19.20 | 19.30 | 43,451 | +0.14(+0.73%) |
Dec 05, 2023 | 19.29 | 19.36 | 19.16 | 19.16 | 21,157 | +0.00(+0.00%) |
Dec 04, 2023 | 19.33 | 19.38 | 19.15 | 19.16 | 26,775 | -0.24(-1.24%) |