Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.48 | 20.73 | 20.39 | 20.69 | 32,100 | +0.17(+0.84%) |
Feb 28, 2024 | 20.49 | 20.54 | 20.34 | 20.52 | 37,063 | -0.05(-0.22%) |
Feb 27, 2024 | 20.40 | 20.57 | 20.27 | 20.57 | 69,051 | +0.14(+0.67%) |
Feb 26, 2024 | 20.67 | 20.67 | 20.40 | 20.43 | 62,523 | -0.09(-0.44%) |
Feb 23, 2024 | 20.69 | 20.69 | 20.47 | 20.52 | 38,655 | -0.05(-0.22%) |
Feb 22, 2024 | 20.43 | 20.62 | 20.43 | 20.57 | 49,174 | +0.53(+2.63%) |
Feb 21, 2024 | 20.02 | 20.06 | 19.88 | 20.04 | 30,183 | -0.10(-0.50%) |
Feb 20, 2024 | 20.22 | 20.22 | 19.89 | 20.14 | 56,790 | -0.01(-0.05%) |
Feb 16, 2024 | 20.29 | 20.32 | 20.03 | 20.15 | 42,682 | -0.07(-0.36%) |
Feb 15, 2024 | 20.41 | 20.41 | 20.11 | 20.22 | 54,985 | -0.25(-1.24%) |
Feb 14, 2024 | 20.28 | 20.47 | 20.14 | 20.47 | 62,197 | +0.25(+1.26%) |
Feb 13, 2024 | 20.50 | 20.50 | 20.11 | 20.22 | 93,874 | -0.46(-2.20%) |
Feb 12, 2024 | 20.89 | 20.89 | 20.61 | 20.67 | 73,945 | -0.14(-0.66%) |
Feb 09, 2024 | 20.91 | 20.91 | 20.72 | 20.81 | 69,543 | +0.00(+0.00%) |
Feb 08, 2024 | 20.81 | 20.81 | 20.73 | 20.81 | 22,882 | +0.04(+0.18%) |
Feb 07, 2024 | 20.70 | 20.77 | 20.48 | 20.77 | 63,060 | +0.28(+1.35%) |
Feb 06, 2024 | 20.63 | 20.63 | 20.34 | 20.50 | 68,516 | +0.01(+0.04%) |
Feb 05, 2024 | 20.73 | 20.73 | 20.38 | 20.49 | 48,849 | -0.09(-0.43%) |
Feb 02, 2024 | 20.66 | 20.66 | 20.37 | 20.58 | 83,436 | +0.18(+0.87%) |
Feb 01, 2024 | 20.49 | 20.49 | 20.26 | 20.40 | 30,448 | +0.29(+1.45%) |
Jan 31, 2024 | 20.55 | 20.74 | 20.02 | 20.11 | 45,900 | -0.26(-1.30%) |
Jan 30, 2024 | 20.48 | 20.57 | 20.28 | 20.37 | 51,129 | -0.03(-0.13%) |
Jan 29, 2024 | 20.37 | 20.46 | 20.22 | 20.40 | 55,549 | +0.09(+0.43%) |
Jan 26, 2024 | 20.20 | 20.31 | 20.14 | 20.31 | 36,577 | +0.11(+0.52%) |
Jan 25, 2024 | 20.14 | 20.24 | 20.05 | 20.21 | 40,415 | +0.09(+0.44%) |
Jan 24, 2024 | 20.04 | 20.16 | 19.93 | 20.12 | 29,186 | +0.25(+1.24%) |
Jan 23, 2024 | 19.96 | 19.96 | 19.71 | 19.87 | 40,365 | +0.09(+0.45%) |
Jan 22, 2024 | 20.04 | 20.04 | 19.65 | 19.78 | 52,402 | +0.00(+0.00%) |
Jan 19, 2024 | 20.00 | 20.00 | 19.74 | 19.78 | 61,821 | +0.02(+0.09%) |
Jan 18, 2024 | 19.59 | 19.91 | 19.58 | 19.77 | 53,623 | +0.16(+0.81%) |
Jan 17, 2024 | 19.69 | 19.69 | 19.39 | 19.61 | 32,856 | +0.02(+0.09%) |
Jan 16, 2024 | 19.65 | 19.73 | 19.50 | 19.59 | 95,622 | +0.08(+0.41%) |
Jan 12, 2024 | 19.52 | 19.56 | 19.22 | 19.51 | 61,105 | -0.01(-0.05%) |
Jan 11, 2024 | 19.47 | 19.52 | 19.37 | 19.52 | 53,869 | +0.05(+0.27%) |
Jan 10, 2024 | 19.38 | 19.47 | 19.27 | 19.47 | 37,608 | +0.18(+0.94%) |
Jan 09, 2024 | 19.09 | 19.30 | 19.08 | 19.28 | 32,193 | -0.15(-0.75%) |
Jan 08, 2024 | 18.94 | 19.43 | 18.91 | 19.43 | 53,003 | +0.54(+2.85%) |
Jan 05, 2024 | 19.07 | 19.16 | 18.86 | 18.89 | 64,167 | -0.01(-0.04%) |
Jan 04, 2024 | 19.02 | 19.13 | 18.83 | 18.90 | 84,659 | -0.10(-0.54%) |
Jan 03, 2024 | 19.07 | 19.19 | 18.96 | 19.00 | 59,263 | +0.00(+0.00%) |
Jan 02, 2024 | 19.26 | 19.26 | 18.85 | 19.00 | 75,559 | -0.28(-1.43%) |
Dec 29, 2023 | 19.30 | 19.32 | 19.13 | 19.28 | 55,946 | +0.05(+0.27%) |
Dec 28, 2023 | 19.29 | 19.29 | 19.12 | 19.23 | 44,758 | +0.10(+0.54%) |
Dec 27, 2023 | 19.18 | 19.18 | 19.01 | 19.12 | 45,005 | -0.02(-0.09%) |
Dec 26, 2023 | 19.15 | 19.24 | 19.10 | 19.14 | 40,678 | +0.03(+0.18%) |
Dec 22, 2023 | 19.11 | 19.17 | 19.04 | 19.11 | 47,147 | +0.04(+0.23%) |
Dec 21, 2023 | 18.99 | 19.18 | 18.89 | 19.06 | 31,245 | +0.09(+0.50%) |
Dec 20, 2023 | 19.00 | 19.13 | 18.89 | 18.97 | 37,990 | +0.00(+0.00%) |
Dec 19, 2023 | 18.89 | 18.98 | 18.89 | 18.97 | 32,295 | +0.08(+0.41%) |
Dec 18, 2023 | 18.88 | 18.98 | 18.74 | 18.89 | 64,786 | +0.13(+0.69%) |
Dec 15, 2023 | 18.59 | 18.89 | 18.59 | 18.76 | 55,220 | +0.20(+1.07%) |
Dec 14, 2023 | 19.06 | 19.06 | 18.55 | 18.56 | 91,984 | -0.35(-1.87%) |
Dec 13, 2023 | 18.97 | 19.08 | 18.81 | 18.92 | 76,387 | +0.02(+0.09%) |
Dec 12, 2023 | 18.84 | 18.92 | 18.77 | 18.90 | 20,411 | +0.01(+0.05%) |
Dec 11, 2023 | 18.78 | 18.89 | 18.63 | 18.89 | 68,526 | -0.01(-0.05%) |
Dec 08, 2023 | 18.73 | 18.90 | 18.69 | 18.90 | 31,737 | +0.13(+0.69%) |
Dec 07, 2023 | 18.69 | 18.81 | 18.50 | 18.77 | 57,078 | +0.14(+0.73%) |
Dec 06, 2023 | 18.92 | 18.92 | 18.59 | 18.63 | 84,306 | -0.16(-0.86%) |
Dec 05, 2023 | 18.58 | 18.83 | 18.44 | 18.80 | 24,500 | +0.18(+0.98%) |
Dec 04, 2023 | 18.74 | 18.74 | 18.30 | 18.61 | 34,645 | -0.27(-1.45%) |