Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 19.81 | 19.88 | 19.81 | 19.86 | 7,922 | +0.08(+0.40%) |
Feb 28, 2024 | 19.75 | 19.79 | 19.75 | 19.78 | 1,741 | +0.02(+0.10%) |
Feb 27, 2024 | 19.79 | 19.79 | 19.74 | 19.76 | 6,079 | -0.06(-0.30%) |
Feb 26, 2024 | 19.83 | 19.83 | 19.76 | 19.82 | 10,533 | -0.00(-0.02%) |
Feb 23, 2024 | 19.79 | 19.83 | 19.79 | 19.83 | 3,244 | +0.07(+0.38%) |
Feb 22, 2024 | 19.76 | 19.77 | 19.74 | 19.75 | 2,518 | +0.05(+0.25%) |
Feb 21, 2024 | 19.85 | 19.85 | 19.70 | 19.70 | 9,976 | -0.28(-1.39%) |
Feb 20, 2024 | 19.87 | 19.99 | 19.87 | 19.98 | 71,026 | +0.20(+1.00%) |
Feb 16, 2024 | 19.75 | 19.80 | 19.75 | 19.78 | 5,054 | -0.08(-0.40%) |
Feb 15, 2024 | 19.83 | 19.88 | 19.83 | 19.86 | 2,519 | +0.06(+0.30%) |
Feb 14, 2024 | 19.70 | 19.80 | 19.70 | 19.80 | 8,784 | +0.13(+0.65%) |
Feb 13, 2024 | 19.75 | 19.78 | 19.67 | 19.67 | 5,509 | -0.29(-1.44%) |
Feb 12, 2024 | 19.90 | 19.96 | 19.90 | 19.96 | 6,767 | +0.08(+0.40%) |
Feb 09, 2024 | 19.87 | 19.90 | 19.85 | 19.88 | 5,295 | -0.08(-0.40%) |
Feb 08, 2024 | 19.95 | 19.98 | 19.91 | 19.96 | 12,111 | -0.03(-0.15%) |
Feb 07, 2024 | 19.96 | 20.05 | 19.96 | 19.99 | 21,012 | -0.03(-0.15%) |
Feb 06, 2024 | 19.93 | 20.04 | 19.93 | 20.02 | 5,166 | +0.13(+0.65%) |
Feb 05, 2024 | 19.94 | 19.94 | 19.89 | 19.89 | 9,003 | -0.19(-0.94%) |
Feb 02, 2024 | 20.09 | 20.13 | 20.08 | 20.08 | 10,421 | -0.27(-1.31%) |
Feb 01, 2024 | 20.33 | 20.39 | 20.33 | 20.35 | 16,881 | +0.16(+0.79%) |
Jan 31, 2024 | 20.17 | 20.21 | 20.17 | 20.19 | 15,994 | +0.11(+0.56%) |
Jan 30, 2024 | 20.07 | 20.09 | 20.03 | 20.07 | 9,576 | +0.05(+0.25%) |
Jan 29, 2024 | 20.02 | 20.05 | 19.99 | 20.02 | 64,907 | +0.01(+0.07%) |
Jan 26, 2024 | 20.04 | 20.05 | 20.00 | 20.01 | 9,754 | -0.04(-0.22%) |
Jan 25, 2024 | 19.97 | 20.06 | 19.97 | 20.05 | 6,964 | +0.14(+0.69%) |
Jan 24, 2024 | 20.00 | 20.00 | 19.91 | 19.91 | 5,143 | +0.00(+0.00%) |
Jan 23, 2024 | 19.94 | 19.96 | 19.87 | 19.91 | 7,553 | -0.10(-0.52%) |
Jan 22, 2024 | 20.03 | 20.04 | 19.97 | 20.02 | 5,359 | +0.06(+0.32%) |
Jan 19, 2024 | 19.92 | 19.99 | 19.91 | 19.95 | 12,240 | +0.00(+0.00%) |
Jan 18, 2024 | 20.02 | 20.03 | 19.95 | 19.95 | 15,254 | -0.02(-0.10%) |
Jan 17, 2024 | 19.92 | 20.00 | 19.92 | 19.97 | 7,959 | -0.06(-0.30%) |
Jan 16, 2024 | 20.16 | 20.16 | 20.01 | 20.03 | 10,825 | -0.20(-0.97%) |
Jan 12, 2024 | 20.22 | 20.23 | 20.22 | 20.23 | 738 | +0.05(+0.24%) |
Jan 11, 2024 | 20.10 | 20.22 | 20.09 | 20.18 | 460,867 | +0.04(+0.20%) |
Jan 10, 2024 | 20.17 | 20.19 | 20.11 | 20.14 | 20,964 | +0.00(+0.00%) |
Jan 09, 2024 | 20.09 | 20.15 | 20.09 | 20.14 | 7,476 | +0.03(+0.15%) |
Jan 08, 2024 | 20.02 | 20.17 | 20.02 | 20.11 | 5,167 | +0.07(+0.34%) |
Jan 05, 2024 | 20.06 | 20.14 | 20.04 | 20.04 | 5,693 | -0.05(-0.24%) |
Jan 04, 2024 | 20.13 | 20.14 | 20.09 | 20.09 | 22,070 | -0.12(-0.58%) |
Jan 03, 2024 | 20.11 | 20.24 | 20.11 | 20.21 | 4,099 | +0.00(+0.00%) |
Jan 02, 2024 | 20.26 | 20.26 | 20.19 | 20.21 | 5,439 | -0.16(-0.77%) |
Dec 29, 2023 | 20.37 | 20.42 | 20.34 | 20.37 | 8,512 | +0.02(+0.10%) |
Dec 28, 2023 | 20.39 | 20.46 | 20.34 | 20.35 | 3,848 | -0.06(-0.29%) |
Dec 27, 2023 | 20.38 | 20.42 | 20.38 | 20.41 | 1,011 | +0.16(+0.78%) |
Dec 26, 2023 | 20.29 | 20.29 | 20.25 | 20.25 | 22,271 | -0.02(-0.10%) |
Dec 22, 2023 | 20.30 | 20.30 | 20.24 | 20.27 | 10,363 | -0.02(-0.12%) |
Dec 21, 2023 | 20.29 | 20.30 | 20.28 | 20.29 | 5,120 | +0.04(+0.22%) |
Dec 20, 2023 | 20.21 | 20.29 | 20.21 | 20.25 | 3,191 | +0.06(+0.31%) |
Dec 19, 2023 | 20.19 | 20.20 | 20.17 | 20.19 | 5,708 | -0.02(-0.10%) |
Dec 18, 2023 | 20.20 | 20.22 | 20.19 | 20.20 | 9,779 | -0.03(-0.15%) |
Dec 15, 2023 | 20.18 | 20.25 | 20.18 | 20.23 | 6,996 | -0.06(-0.31%) |
Dec 14, 2023 | 20.20 | 20.30 | 20.20 | 20.30 | 599 | +0.31(+1.55%) |
Dec 13, 2023 | 19.75 | 20.01 | 19.75 | 19.99 | 4,371 | +0.21(+1.04%) |
Dec 12, 2023 | 19.72 | 19.84 | 19.72 | 19.78 | 14,480 | +0.07(+0.35%) |
Dec 11, 2023 | 19.68 | 19.73 | 19.67 | 19.71 | 15,198 | -0.04(-0.20%) |
Dec 08, 2023 | 19.75 | 19.82 | 19.71 | 19.75 | 16,211 | -0.16(-0.78%) |
Dec 07, 2023 | 19.82 | 19.93 | 19.82 | 19.91 | 10,588 | +0.02(+0.09%) |
Dec 06, 2023 | 19.77 | 19.92 | 19.77 | 19.89 | 7,783 | +0.07(+0.37%) |
Dec 05, 2023 | 19.71 | 19.83 | 19.71 | 19.82 | 21,156 | +0.16(+0.82%) |
Dec 04, 2023 | 19.69 | 19.69 | 19.62 | 19.66 | 13,824 | -0.10(-0.49%) |