Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.51 | 20.52 | 20.39 | 20.45 | 10,981 | -0.00(-0.01%) |
Feb 28, 2024 | 20.45 | 20.47 | 20.44 | 20.45 | 8,280 | -0.28(-1.36%) |
Feb 27, 2024 | 20.72 | 20.78 | 20.67 | 20.73 | 3,531 | +0.12(+0.56%) |
Feb 26, 2024 | 20.55 | 20.62 | 20.55 | 20.62 | 3,477 | -0.04(-0.18%) |
Feb 23, 2024 | 20.67 | 20.67 | 20.56 | 20.65 | 4,898 | -0.04(-0.21%) |
Feb 22, 2024 | 20.61 | 20.70 | 20.61 | 20.70 | 1,402 | +0.15(+0.73%) |
Feb 21, 2024 | 20.65 | 20.65 | 20.50 | 20.54 | 14,330 | +0.12(+0.59%) |
Feb 20, 2024 | 20.43 | 20.47 | 20.40 | 20.42 | 5,304 | +0.05(+0.22%) |
Feb 16, 2024 | 20.37 | 20.46 | 20.37 | 20.38 | 1,523 | +0.14(+0.69%) |
Feb 15, 2024 | 20.20 | 20.25 | 20.17 | 20.24 | 105,397 | +0.09(+0.43%) |
Feb 14, 2024 | 20.16 | 20.16 | 20.04 | 20.15 | 3,238 | +0.33(+1.68%) |
Feb 13, 2024 | 19.85 | 19.93 | 19.75 | 19.82 | 8,808 | -0.35(-1.74%) |
Feb 12, 2024 | 20.02 | 20.25 | 20.02 | 20.17 | 8,799 | +0.11(+0.55%) |
Feb 09, 2024 | 19.95 | 20.07 | 19.95 | 20.06 | 3,094 | +0.10(+0.51%) |
Feb 08, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 797 | -0.24(-1.17%) |
Feb 07, 2024 | 20.18 | 20.23 | 20.15 | 20.19 | 8,798 | -0.13(-0.62%) |
Feb 06, 2024 | 20.20 | 20.32 | 20.20 | 20.32 | 6,091 | +0.44(+2.20%) |
Feb 05, 2024 | 19.74 | 19.88 | 19.74 | 19.88 | 8,926 | +0.10(+0.48%) |
Feb 02, 2024 | 19.80 | 19.86 | 19.72 | 19.79 | 4,941 | -0.20(-1.01%) |
Feb 01, 2024 | 19.93 | 20.01 | 19.89 | 19.99 | 9,267 | +0.24(+1.22%) |
Jan 31, 2024 | 19.78 | 19.89 | 19.75 | 19.75 | 4,043 | -0.01(-0.05%) |
Jan 30, 2024 | 19.71 | 19.78 | 19.69 | 19.76 | 6,023 | -0.19(-0.98%) |
Jan 29, 2024 | 19.99 | 20.00 | 19.86 | 19.95 | 8,252 | -0.09(-0.43%) |
Jan 26, 2024 | 20.04 | 20.13 | 20.04 | 20.04 | 2,107 | -0.05(-0.25%) |
Jan 25, 2024 | 20.04 | 20.11 | 20.03 | 20.09 | 9,940 | +0.02(+0.11%) |
Jan 24, 2024 | 20.18 | 20.20 | 20.06 | 20.07 | 54,135 | +0.21(+1.05%) |
Jan 23, 2024 | 19.77 | 19.87 | 19.77 | 19.86 | 6,355 | +0.15(+0.76%) |
Jan 22, 2024 | 19.68 | 19.80 | 19.68 | 19.71 | 16,563 | -0.28(-1.39%) |
Jan 19, 2024 | 19.78 | 19.99 | 19.78 | 19.99 | 2,845 | +0.21(+1.05%) |
Jan 18, 2024 | 19.76 | 19.86 | 19.74 | 19.78 | 13,704 | +0.00(+0.00%) |
Jan 17, 2024 | 19.67 | 19.80 | 19.67 | 19.78 | 10,536 | -0.24(-1.18%) |
Jan 16, 2024 | 20.04 | 20.06 | 19.96 | 20.02 | 2,335 | -0.37(-1.83%) |
Jan 12, 2024 | 20.53 | 20.54 | 20.38 | 20.39 | 19,457 | +0.03(+0.15%) |
Jan 11, 2024 | 20.36 | 20.37 | 20.28 | 20.36 | 11,401 | +0.13(+0.64%) |
Jan 10, 2024 | 20.26 | 20.29 | 20.21 | 20.23 | 3,582 | -0.05(-0.25%) |
Jan 09, 2024 | 20.25 | 20.28 | 20.22 | 20.28 | 2,000 | -0.15(-0.74%) |
Jan 08, 2024 | 20.34 | 20.44 | 20.31 | 20.43 | 4,101 | -0.03(-0.17%) |
Jan 05, 2024 | 20.47 | 20.56 | 20.46 | 20.46 | 2,780 | -0.01(-0.02%) |
Jan 04, 2024 | 20.52 | 20.53 | 20.44 | 20.47 | 7,518 | -0.16(-0.78%) |
Jan 03, 2024 | 20.46 | 20.63 | 20.46 | 20.63 | 10,017 | +0.05(+0.22%) |
Jan 02, 2024 | 20.61 | 20.65 | 20.54 | 20.58 | 6,800 | -0.27(-1.30%) |
Dec 29, 2023 | 20.78 | 20.91 | 20.78 | 20.86 | 6,678 | -0.00(-0.02%) |
Dec 28, 2023 | 20.80 | 20.88 | 20.77 | 20.86 | 8,911 | +0.23(+1.10%) |
Dec 27, 2023 | 20.57 | 20.63 | 20.56 | 20.63 | 14,386 | +0.07(+0.36%) |
Dec 26, 2023 | 20.53 | 20.60 | 20.51 | 20.56 | 3,820 | +0.27(+1.33%) |
Dec 22, 2023 | 20.25 | 20.38 | 20.25 | 20.29 | 16,517 | -0.16(-0.80%) |
Dec 21, 2023 | 20.38 | 20.45 | 20.34 | 20.45 | 7,104 | +0.32(+1.61%) |
Dec 20, 2023 | 20.35 | 20.38 | 20.13 | 20.13 | 23,903 | -0.37(-1.80%) |
Dec 19, 2023 | 20.49 | 20.56 | 20.49 | 20.50 | 15,807 | +0.07(+0.34%) |
Dec 18, 2023 | 20.32 | 20.44 | 20.29 | 20.43 | 20,395 | +0.04(+0.18%) |
Dec 15, 2023 | 20.52 | 20.52 | 20.39 | 20.39 | 15,026 | -0.13(-0.62%) |
Dec 14, 2023 | 20.39 | 20.55 | 20.39 | 20.52 | 9,902 | +0.13(+0.63%) |
Dec 13, 2023 | 20.05 | 20.39 | 20.03 | 20.39 | 16,134 | +0.23(+1.12%) |
Dec 12, 2023 | 20.06 | 20.18 | 20.06 | 20.17 | 22,245 | -0.05(-0.25%) |
Dec 11, 2023 | 20.12 | 20.22 | 20.12 | 20.22 | 8,165 | +0.07(+0.35%) |
Dec 08, 2023 | 20.15 | 20.22 | 20.15 | 20.15 | 4,260 | -0.19(-0.92%) |
Dec 07, 2023 | 20.28 | 20.33 | 20.28 | 20.33 | 10,636 | +0.08(+0.39%) |
Dec 06, 2023 | 20.40 | 20.40 | 20.25 | 20.25 | 4,426 | -0.01(-0.03%) |
Dec 05, 2023 | 20.15 | 20.26 | 20.15 | 20.26 | 5,561 | +0.02(+0.08%) |
Dec 04, 2023 | 20.33 | 20.36 | 20.23 | 20.24 | 8,529 | -0.18(-0.91%) |