Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.00 | 20.02 | 20.00 | 20.02 | 30,806 | -0.01(-0.05%) |
Mar 27, 2024 | 19.99 | 20.04 | 19.99 | 20.03 | 48,987 | +0.00(+0.00%) |
Mar 26, 2024 | 20.04 | 20.04 | 19.99 | 20.03 | 53,010 | +0.01(+0.07%) |
Mar 25, 2024 | 20.00 | 20.03 | 19.99 | 20.01 | 82,201 | +0.01(+0.05%) |
Mar 22, 2024 | 19.97 | 20.00 | 19.97 | 20.00 | 62,168 | +0.02(+0.10%) |
Mar 21, 2024 | 19.96 | 19.99 | 19.96 | 19.99 | 53,373 | -0.01(-0.05%) |
Mar 20, 2024 | 20.00 | 20.00 | 19.97 | 19.99 | 58,279 | +0.02(+0.10%) |
Mar 19, 2024 | 19.98 | 19.99 | 19.96 | 19.98 | 73,946 | +0.00(+0.00%) |
Mar 18, 2024 | 19.94 | 19.98 | 19.93 | 19.98 | 88,863 | +0.00(+0.00%) |
Mar 15, 2024 | 19.93 | 19.98 | 19.93 | 19.98 | 56,559 | +0.01(+0.05%) |
Mar 14, 2024 | 19.93 | 19.97 | 19.93 | 19.97 | 23,510 | +0.00(+0.00%) |
Mar 13, 2024 | 20.03 | 20.03 | 19.96 | 19.97 | 15,852 | +0.00(+0.00%) |
Mar 12, 2024 | 20.00 | 20.00 | 19.95 | 19.97 | 79,976 | -0.01(-0.05%) |
Mar 11, 2024 | 19.97 | 19.98 | 19.96 | 19.98 | 76,967 | +0.01(+0.05%) |
Mar 08, 2024 | 19.93 | 19.97 | 19.93 | 19.97 | 104,582 | +0.01(+0.05%) |
Mar 07, 2024 | 19.95 | 19.96 | 19.93 | 19.96 | 76,865 | +0.01(+0.07%) |
Mar 06, 2024 | 19.94 | 19.96 | 19.93 | 19.94 | 109,421 | +0.01(+0.03%) |
Mar 05, 2024 | 19.94 | 19.94 | 19.92 | 19.94 | 36,526 | +0.00(+0.00%) |
Mar 04, 2024 | 19.96 | 19.96 | 19.92 | 19.94 | 55,927 | -0.02(-0.10%) |
Mar 01, 2024 | 19.91 | 19.96 | 19.91 | 19.96 | 39,582 | +0.02(+0.10%) |
Feb 29, 2024 | 19.94 | 19.94 | 19.91 | 19.94 | 39,351 | +0.02(+0.10%) |
Feb 28, 2024 | 19.94 | 19.94 | 19.90 | 19.92 | 59,659 | +0.00(+0.00%) |
Feb 27, 2024 | 19.93 | 19.93 | 19.91 | 19.92 | 57,976 | +0.00(+0.00%) |
Feb 26, 2024 | 19.94 | 19.94 | 19.90 | 19.92 | 31,838 | +0.00(+0.00%) |
Feb 23, 2024 | 19.93 | 19.97 | 19.90 | 19.92 | 104,077 | +0.01(+0.05%) |
Feb 22, 2024 | 19.99 | 19.99 | 19.89 | 19.91 | 52,181 | +0.00(+0.00%) |
Feb 21, 2024 | 19.89 | 19.91 | 19.89 | 19.91 | 35,431 | +0.02(+0.10%) |
Feb 20, 2024 | 19.88 | 19.95 | 19.88 | 19.89 | 58,310 | -0.02(-0.10%) |
Feb 16, 2024 | 19.86 | 19.91 | 19.86 | 19.91 | 229,479 | -0.01(-0.05%) |
Feb 15, 2024 | 19.88 | 19.93 | 19.88 | 19.92 | 137,516 | +0.02(+0.10%) |
Feb 14, 2024 | 19.87 | 19.90 | 19.86 | 19.90 | 31,129 | +0.01(+0.05%) |
Feb 13, 2024 | 19.89 | 19.89 | 19.86 | 19.89 | 74,944 | +0.00(+0.00%) |
Feb 12, 2024 | 19.88 | 19.89 | 19.86 | 19.89 | 71,237 | +0.00(+0.00%) |
Feb 09, 2024 | 19.89 | 19.93 | 19.87 | 19.89 | 129,277 | +0.00(+0.02%) |
Feb 08, 2024 | 19.86 | 19.89 | 19.86 | 19.88 | 64,365 | -0.01(-0.07%) |
Feb 07, 2024 | 19.88 | 19.90 | 19.87 | 19.90 | 47,386 | +0.01(+0.05%) |
Feb 06, 2024 | 19.86 | 19.89 | 19.86 | 19.89 | 74,513 | +0.01(+0.05%) |
Feb 05, 2024 | 19.84 | 19.88 | 19.84 | 19.88 | 96,083 | +0.02(+0.10%) |
Feb 02, 2024 | 19.95 | 19.95 | 19.84 | 19.86 | 85,066 | -0.02(-0.12%) |
Feb 01, 2024 | 19.94 | 19.94 | 19.86 | 19.88 | 57,041 | +0.00(+0.03%) |
Jan 31, 2024 | 19.88 | 19.89 | 19.85 | 19.88 | 56,658 | +0.03(+0.15%) |
Jan 30, 2024 | 19.90 | 19.90 | 19.84 | 19.85 | 72,327 | -0.02(-0.10%) |
Jan 29, 2024 | 19.89 | 19.89 | 19.84 | 19.87 | 66,226 | +0.02(+0.11%) |
Jan 26, 2024 | 19.89 | 19.89 | 19.83 | 19.84 | 14,694 | +0.00(+0.00%) |
Jan 25, 2024 | 19.80 | 19.84 | 19.80 | 19.84 | 51,133 | +0.04(+0.20%) |
Jan 24, 2024 | 19.86 | 19.86 | 19.79 | 19.81 | 71,567 | -0.02(-0.10%) |
Jan 23, 2024 | 19.81 | 19.82 | 19.80 | 19.82 | 111,117 | +0.01(+0.05%) |
Jan 22, 2024 | 19.82 | 19.82 | 19.80 | 19.82 | 23,523 | +0.00(+0.00%) |
Jan 19, 2024 | 19.82 | 19.82 | 19.80 | 19.82 | 122,307 | +0.00(+0.00%) |
Jan 18, 2024 | 19.79 | 19.82 | 19.79 | 19.82 | 54,711 | +0.02(+0.10%) |
Jan 17, 2024 | 19.80 | 19.80 | 19.77 | 19.80 | 302,658 | +0.00(+0.00%) |
Jan 16, 2024 | 19.81 | 19.81 | 19.79 | 19.80 | 24,414 | -0.01(-0.05%) |
Jan 12, 2024 | 19.80 | 19.81 | 19.79 | 19.81 | 57,743 | +0.01(+0.05%) |
Jan 11, 2024 | 19.86 | 19.86 | 19.77 | 19.80 | 98,681 | +0.01(+0.05%) |
Jan 10, 2024 | 19.80 | 19.80 | 19.75 | 19.79 | 143,305 | +0.03(+0.15%) |
Jan 09, 2024 | 19.77 | 19.77 | 19.74 | 19.76 | 55,612 | -0.01(-0.05%) |
Jan 08, 2024 | 19.77 | 19.77 | 19.75 | 19.77 | 14,989 | +0.02(+0.10%) |
Jan 05, 2024 | 19.72 | 19.75 | 19.72 | 19.75 | 41,786 | +0.02(+0.10%) |
Jan 04, 2024 | 19.74 | 19.75 | 19.72 | 19.73 | 63,995 | +0.01(+0.05%) |
Jan 03, 2024 | 19.78 | 19.78 | 19.70 | 19.72 | 164,126 | -0.02(-0.10%) |