Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.60 | 20.66 | 20.58 | 20.62 | 8,654 | +0.02(+0.10%) |
Feb 28, 2024 | 20.59 | 20.61 | 20.55 | 20.59 | 5,312 | -0.02(-0.08%) |
Feb 27, 2024 | 20.60 | 20.62 | 20.57 | 20.61 | 9,407 | +0.03(+0.13%) |
Feb 26, 2024 | 20.61 | 20.63 | 20.58 | 20.58 | 4,599 | -0.11(-0.56%) |
Feb 23, 2024 | 20.70 | 20.74 | 20.66 | 20.70 | 32,370 | +0.02(+0.10%) |
Feb 22, 2024 | 20.64 | 20.68 | 20.63 | 20.68 | 12,381 | +0.11(+0.55%) |
Feb 21, 2024 | 20.62 | 20.62 | 20.49 | 20.57 | 22,697 | -0.05(-0.26%) |
Feb 20, 2024 | 20.56 | 20.64 | 20.56 | 20.62 | 8,430 | +0.04(+0.20%) |
Feb 16, 2024 | 20.54 | 20.58 | 20.51 | 20.58 | 10,089 | -0.03(-0.15%) |
Feb 15, 2024 | 20.58 | 20.64 | 20.55 | 20.61 | 11,769 | +0.02(+0.09%) |
Feb 14, 2024 | 20.53 | 20.63 | 20.48 | 20.59 | 35,151 | +0.13(+0.63%) |
Feb 13, 2024 | 20.51 | 20.53 | 20.43 | 20.46 | 4,964 | -0.16(-0.77%) |
Feb 12, 2024 | 20.68 | 20.70 | 20.62 | 20.62 | 37,837 | -0.04(-0.20%) |
Feb 09, 2024 | 20.68 | 20.69 | 20.64 | 20.66 | 7,515 | -0.03(-0.12%) |
Feb 08, 2024 | 20.63 | 20.69 | 20.63 | 20.69 | 21,316 | +0.05(+0.24%) |
Feb 07, 2024 | 20.64 | 20.67 | 20.61 | 20.64 | 7,256 | -0.00(-0.02%) |
Feb 06, 2024 | 20.60 | 20.67 | 20.60 | 20.64 | 6,426 | +0.11(+0.53%) |
Feb 05, 2024 | 20.51 | 20.54 | 20.48 | 20.54 | 20,484 | -0.13(-0.62%) |
Feb 02, 2024 | 20.62 | 20.69 | 20.59 | 20.66 | 45,515 | -0.07(-0.36%) |
Feb 01, 2024 | 20.64 | 20.74 | 20.64 | 20.74 | 70,509 | +0.13(+0.63%) |
Jan 31, 2024 | 20.64 | 20.65 | 20.59 | 20.61 | 2,839 | -0.06(-0.28%) |
Jan 30, 2024 | 20.64 | 20.67 | 20.62 | 20.67 | 7,246 | -0.00(-0.02%) |
Jan 29, 2024 | 20.68 | 20.68 | 20.64 | 20.67 | 4,713 | +0.00(+0.01%) |
Jan 26, 2024 | 20.62 | 20.67 | 20.62 | 20.67 | 20,945 | +0.04(+0.19%) |
Jan 25, 2024 | 20.58 | 20.64 | 20.58 | 20.63 | 18,700 | +0.13(+0.62%) |
Jan 24, 2024 | 20.57 | 20.58 | 20.49 | 20.50 | 14,257 | -0.01(-0.05%) |
Jan 23, 2024 | 20.53 | 20.54 | 20.48 | 20.51 | 44,537 | -0.04(-0.19%) |
Jan 22, 2024 | 20.57 | 20.60 | 20.52 | 20.55 | 11,211 | +0.08(+0.38%) |
Jan 19, 2024 | 20.47 | 20.50 | 20.38 | 20.47 | 208,058 | -0.03(-0.14%) |
Jan 18, 2024 | 20.48 | 20.50 | 20.37 | 20.50 | 4,520 | +0.02(+0.12%) |
Jan 17, 2024 | 20.50 | 20.50 | 20.45 | 20.48 | 2,601 | -0.07(-0.35%) |
Jan 16, 2024 | 20.59 | 20.65 | 20.55 | 20.55 | 14,107 | -0.12(-0.60%) |
Jan 12, 2024 | 20.66 | 20.70 | 20.65 | 20.67 | 5,847 | +0.01(+0.03%) |
Jan 11, 2024 | 20.58 | 20.67 | 20.57 | 20.67 | 15,003 | +0.08(+0.39%) |
Jan 10, 2024 | 20.56 | 20.59 | 20.56 | 20.59 | 5,045 | +0.06(+0.27%) |
Jan 09, 2024 | 20.47 | 20.54 | 20.47 | 20.53 | 7,876 | +0.01(+0.05%) |
Jan 08, 2024 | 20.41 | 20.56 | 20.39 | 20.52 | 14,652 | +0.15(+0.74%) |
Jan 05, 2024 | 20.34 | 20.43 | 20.34 | 20.37 | 18,106 | -0.01(-0.07%) |
Jan 04, 2024 | 20.38 | 20.45 | 20.37 | 20.38 | 21,817 | -0.07(-0.32%) |
Jan 03, 2024 | 20.37 | 20.46 | 20.36 | 20.45 | 22,801 | -0.06(-0.30%) |
Jan 02, 2024 | 20.51 | 20.51 | 20.45 | 20.51 | 29,100 | -0.08(-0.38%) |
Dec 29, 2023 | 20.64 | 20.70 | 20.55 | 20.59 | 29,387 | -0.06(-0.28%) |
Dec 28, 2023 | 20.68 | 20.68 | 20.61 | 20.65 | 11,976 | -0.06(-0.28%) |
Dec 27, 2023 | 20.64 | 20.72 | 20.55 | 20.71 | 6,630 | +0.11(+0.52%) |
Dec 26, 2023 | 20.65 | 20.65 | 20.56 | 20.60 | 11,032 | -0.03(-0.14%) |
Dec 22, 2023 | 20.61 | 20.69 | 20.58 | 20.63 | 31,745 | +0.03(+0.13%) |
Dec 21, 2023 | 20.59 | 20.61 | 20.54 | 20.60 | 8,222 | +0.07(+0.35%) |
Dec 20, 2023 | 20.54 | 20.66 | 20.52 | 20.53 | 46,312 | +0.02(+0.10%) |
Dec 19, 2023 | 20.46 | 20.54 | 20.46 | 20.51 | 14,404 | +0.09(+0.43%) |
Dec 18, 2023 | 20.44 | 20.46 | 20.32 | 20.42 | 17,820 | -0.01(-0.07%) |
Dec 15, 2023 | 20.44 | 20.47 | 20.38 | 20.44 | 18,424 | -0.04(-0.19%) |
Dec 14, 2023 | 20.50 | 20.53 | 20.43 | 20.48 | 6,331 | +0.08(+0.40%) |
Dec 13, 2023 | 20.11 | 20.39 | 20.10 | 20.39 | 18,594 | +0.31(+1.55%) |
Dec 12, 2023 | 20.01 | 20.08 | 20.01 | 20.08 | 8,766 | +0.04(+0.20%) |
Dec 11, 2023 | 20.01 | 20.05 | 19.95 | 20.05 | 5,501 | +0.03(+0.15%) |
Dec 08, 2023 | 20.04 | 20.05 | 19.97 | 20.02 | 17,938 | -0.03(-0.15%) |
Dec 07, 2023 | 20.05 | 20.09 | 20.03 | 20.05 | 16,706 | -0.01(-0.05%) |
Dec 06, 2023 | 20.07 | 20.08 | 20.05 | 20.05 | 14,889 | +0.02(+0.12%) |
Dec 05, 2023 | 19.97 | 20.05 | 19.97 | 20.03 | 12,207 | +0.02(+0.08%) |
Dec 04, 2023 | 20.01 | 20.04 | 19.98 | 20.02 | 2,514 | -0.01(-0.06%) |