Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.79 | 20.84 | 20.74 | 20.76 | 35,220 | +0.02(+0.10%) |
Feb 28, 2024 | 20.67 | 20.76 | 20.67 | 20.74 | 16,917 | -0.01(-0.07%) |
Feb 27, 2024 | 20.74 | 20.80 | 20.72 | 20.75 | 174,971 | -0.02(-0.10%) |
Feb 26, 2024 | 20.76 | 20.78 | 20.74 | 20.77 | 30,992 | -0.06(-0.30%) |
Feb 23, 2024 | 20.75 | 20.86 | 20.73 | 20.83 | 51,714 | +0.05(+0.25%) |
Feb 22, 2024 | 20.73 | 20.88 | 20.73 | 20.78 | 80,321 | +0.04(+0.19%) |
Feb 21, 2024 | 20.75 | 20.75 | 20.70 | 20.74 | 21,101 | -0.05(-0.24%) |
Feb 20, 2024 | 20.74 | 20.81 | 20.74 | 20.79 | 44,676 | +0.07(+0.33%) |
Feb 16, 2024 | 20.69 | 20.75 | 20.68 | 20.72 | 34,802 | -0.04(-0.20%) |
Feb 15, 2024 | 20.74 | 20.78 | 20.73 | 20.76 | 26,355 | +0.04(+0.20%) |
Feb 14, 2024 | 20.64 | 20.73 | 20.64 | 20.72 | 39,628 | +0.10(+0.48%) |
Feb 13, 2024 | 20.63 | 20.73 | 20.60 | 20.63 | 36,452 | -0.20(-0.96%) |
Feb 12, 2024 | 20.77 | 20.88 | 20.76 | 20.83 | 55,328 | +0.03(+0.16%) |
Feb 09, 2024 | 20.78 | 20.88 | 20.78 | 20.79 | 22,162 | -0.02(-0.09%) |
Feb 08, 2024 | 20.83 | 20.92 | 20.81 | 20.81 | 32,189 | -0.08(-0.38%) |
Feb 07, 2024 | 20.93 | 21.01 | 20.88 | 20.89 | 28,392 | -0.06(-0.28%) |
Feb 06, 2024 | 20.87 | 20.96 | 20.87 | 20.95 | 21,494 | +0.11(+0.52%) |
Feb 05, 2024 | 20.82 | 20.91 | 20.79 | 20.84 | 21,650 | -0.20(-0.97%) |
Feb 02, 2024 | 21.00 | 21.08 | 20.96 | 21.05 | 19,706 | -0.10(-0.47%) |
Feb 01, 2024 | 21.13 | 21.18 | 21.11 | 21.15 | 14,003 | +0.14(+0.64%) |
Jan 31, 2024 | 21.06 | 21.06 | 21.01 | 21.01 | 168,066 | +0.05(+0.24%) |
Jan 30, 2024 | 20.90 | 20.96 | 20.89 | 20.96 | 3,390 | +0.02(+0.12%) |
Jan 29, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 62 | +0.07(+0.35%) |
Jan 26, 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 1,190 | -0.03(-0.13%) |
Jan 25, 2024 | 20.88 | 21.01 | 20.83 | 20.89 | 9,953 | +0.13(+0.61%) |
Jan 24, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 553 | -0.06(-0.27%) |
Jan 23, 2024 | 20.82 | 20.88 | 20.81 | 20.82 | 11,488 | -0.03(-0.13%) |
Jan 22, 2024 | 20.89 | 20.89 | 20.85 | 20.85 | 536 | +0.03(+0.17%) |
Jan 19, 2024 | 20.76 | 20.84 | 20.75 | 20.81 | 3,887 | +0.02(+0.09%) |
Jan 18, 2024 | 20.83 | 20.83 | 20.79 | 20.79 | 2,329 | -0.02(-0.11%) |
Jan 17, 2024 | 20.77 | 20.81 | 20.77 | 20.81 | 2,531 | -0.05(-0.23%) |
Jan 16, 2024 | 20.93 | 20.93 | 20.86 | 20.86 | 614 | -0.16(-0.74%) |
Jan 12, 2024 | 20.99 | 21.02 | 20.94 | 21.02 | 2,031 | +0.03(+0.16%) |
Jan 11, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 167 | +0.11(+0.55%) |
Jan 10, 2024 | 20.90 | 20.90 | 20.87 | 20.87 | 750 | -0.03(-0.13%) |
Jan 09, 2024 | 20.83 | 20.90 | 20.83 | 20.90 | 199 | +0.05(+0.22%) |
Jan 08, 2024 | 20.87 | 20.87 | 20.85 | 20.85 | 230 | +0.10(+0.50%) |
Jan 05, 2024 | 20.76 | 20.76 | 20.75 | 20.75 | 15,386 | -0.02(-0.12%) |
Jan 04, 2024 | 20.76 | 20.78 | 20.68 | 20.77 | 1,779 | -0.09(-0.44%) |
Jan 03, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 735 | -0.03(-0.14%) |
Jan 02, 2024 | 20.92 | 20.92 | 20.88 | 20.89 | 1,476 | -0.16(-0.75%) |
Dec 29, 2023 | 21.08 | 21.08 | 21.04 | 21.05 | 4,184 | -0.05(-0.25%) |
Dec 28, 2023 | 21.13 | 21.14 | 21.10 | 21.10 | 1,116 | -0.04(-0.18%) |
Dec 27, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 10 | +0.13(+0.62%) |
Dec 26, 2023 | 20.95 | 21.03 | 20.95 | 21.01 | 1,016 | +0.07(+0.32%) |
Dec 22, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 112 | -0.01(-0.06%) |
Dec 21, 2023 | 21.01 | 21.01 | 20.93 | 20.96 | 1,242 | -0.00(-0.02%) |
Dec 20, 2023 | 21.00 | 21.00 | 20.92 | 20.96 | 1,588 | +0.07(+0.34%) |
Dec 19, 2023 | 20.95 | 20.95 | 20.88 | 20.89 | 731 | +0.01(+0.07%) |
Dec 18, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 1,070 | -0.08(-0.40%) |
Dec 15, 2023 | 20.95 | 20.99 | 20.93 | 20.96 | 5,387 | -0.02(-0.07%) |
Dec 14, 2023 | 20.94 | 21.03 | 20.94 | 20.97 | 6,022 | +0.19(+0.91%) |
Dec 13, 2023 | 20.55 | 20.80 | 20.55 | 20.79 | 3,926 | +0.33(+1.60%) |
Dec 12, 2023 | 20.40 | 20.46 | 20.38 | 20.46 | 5,503 | +0.08(+0.41%) |
Dec 11, 2023 | 20.36 | 20.42 | 20.36 | 20.38 | 1,754 | -0.00(-0.01%) |
Dec 08, 2023 | 20.39 | 20.39 | 20.33 | 20.38 | 1,397 | -0.12(-0.58%) |
Dec 07, 2023 | 20.48 | 20.50 | 20.47 | 20.50 | 4,714 | +0.01(+0.03%) |
Dec 06, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 179 | +0.05(+0.25%) |
Dec 05, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 126 | +0.13(+0.64%) |
Dec 04, 2023 | 20.26 | 20.31 | 20.26 | 20.31 | 892 | -0.07(-0.34%) |