Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.36 | 20.59 | 20.36 | 20.59 | 16,470 | +0.28(+1.38%) |
Feb 28, 2024 | 20.22 | 20.36 | 20.22 | 20.31 | 16,340 | +0.05(+0.25%) |
Feb 27, 2024 | 20.48 | 20.48 | 20.26 | 20.26 | 11,559 | -0.18(-0.88%) |
Feb 26, 2024 | 20.36 | 20.45 | 20.36 | 20.44 | 9,914 | +0.05(+0.25%) |
Feb 23, 2024 | 20.51 | 20.51 | 20.39 | 20.39 | 4,400 | -0.12(-0.59%) |
Feb 22, 2024 | 20.46 | 20.54 | 20.46 | 20.51 | 2,590 | +0.10(+0.49%) |
Feb 21, 2024 | 20.45 | 20.54 | 20.41 | 20.41 | 15,009 | -0.13(-0.63%) |
Feb 20, 2024 | 20.50 | 20.59 | 20.43 | 20.54 | 8,155 | +0.03(+0.15%) |
Feb 16, 2024 | 20.51 | 0 | +0.06(+0.29%) | |||
Feb 15, 2024 | 20.41 | 20.50 | 20.36 | 20.45 | 6,656 | -0.06(-0.29%) |
Feb 14, 2024 | 20.25 | 20.51 | 20.25 | 20.51 | 7,685 | +0.08(+0.39%) |
Feb 13, 2024 | 20.58 | 20.58 | 20.33 | 20.43 | 1,893 | +0.07(+0.34%) |
Feb 12, 2024 | 20.37 | 20.37 | 20.35 | 20.36 | 2,725 | -0.13(-0.63%) |
Feb 09, 2024 | 20.25 | 20.50 | 20.25 | 20.49 | 11,833 | +0.06(+0.29%) |
Feb 08, 2024 | 20.42 | 20.50 | 20.35 | 20.43 | 4,182 | -0.15(-0.73%) |
Feb 07, 2024 | 20.89 | 20.89 | 20.50 | 20.58 | 13,417 | +0.06(+0.29%) |
Feb 06, 2024 | 20.60 | 20.64 | 20.52 | 20.52 | 9,532 | -0.12(-0.58%) |
Feb 05, 2024 | 20.84 | 20.84 | 20.61 | 20.64 | 15,795 | -0.06(-0.29%) |
Feb 02, 2024 | 20.52 | 20.71 | 20.52 | 20.70 | 11,600 | +0.00(+0.00%) |
Feb 01, 2024 | 20.60 | 20.70 | 20.55 | 20.70 | 2,000 | +0.11(+0.53%) |
Jan 31, 2024 | 20.53 | 20.60 | 20.53 | 20.59 | 12,445 | +0.03(+0.15%) |
Jan 30, 2024 | 20.31 | 20.59 | 20.31 | 20.56 | 5,594 | +0.18(+0.88%) |
Jan 29, 2024 | 20.64 | 20.64 | 20.31 | 20.38 | 4,593 | +0.04(+0.20%) |
Jan 26, 2024 | 20.69 | 20.69 | 20.30 | 20.34 | 2,622 | +0.01(+0.05%) |
Jan 25, 2024 | 20.29 | 20.44 | 20.29 | 20.33 | 4,384 | -0.08(-0.39%) |
Jan 24, 2024 | 20.51 | 20.51 | 20.40 | 20.41 | 8,547 | -0.12(-0.58%) |
Jan 23, 2024 | 20.38 | 20.53 | 20.38 | 20.53 | 15,923 | +0.07(+0.34%) |
Jan 22, 2024 | 20.31 | 20.48 | 20.31 | 20.46 | 22,100 | +0.18(+0.89%) |
Jan 19, 2024 | 20.16 | 20.40 | 20.16 | 20.28 | 4,523 | +0.05(+0.25%) |
Jan 18, 2024 | 20.28 | 20.30 | 20.20 | 20.23 | 14,070 | +0.00(+0.00%) |
Jan 17, 2024 | 20.11 | 20.24 | 20.10 | 20.23 | 6,654 | +0.10(+0.50%) |
Jan 16, 2024 | 20.01 | 20.25 | 20.01 | 20.13 | 14,312 | +0.04(+0.20%) |
Jan 15, 2024 | 19.96 | 20.09 | 19.96 | 20.09 | 1,515 | +0.14(+0.70%) |
Jan 12, 2024 | 19.98 | 19.99 | 19.95 | 19.95 | 1,535 | +0.07(+0.35%) |
Jan 11, 2024 | 20.00 | 20.01 | 19.87 | 19.88 | 11,786 | -0.01(-0.05%) |
Jan 10, 2024 | 19.95 | 19.98 | 19.87 | 19.89 | 9,440 | +0.00(+0.00%) |
Jan 09, 2024 | 19.76 | 19.90 | 19.76 | 19.89 | 8,048 | +0.07(+0.35%) |
Jan 08, 2024 | 19.78 | 19.82 | 19.71 | 19.82 | 8,635 | +0.15(+0.76%) |
Jan 05, 2024 | 19.61 | 19.75 | 19.60 | 19.67 | 8,500 | -0.06(-0.30%) |
Jan 04, 2024 | 19.53 | 19.73 | 19.49 | 19.73 | 15,898 | +0.16(+0.82%) |
Jan 03, 2024 | 19.28 | 19.58 | 19.28 | 19.57 | 13,106 | +0.08(+0.41%) |
Jan 02, 2024 | 19.36 | 19.49 | 19.36 | 19.49 | 3,829 | +0.14(+0.72%) |
Dec 29, 2023 | 19.35 | 0 | +0.05(+0.26%) | |||
Dec 28, 2023 | 19.36 | 19.36 | 19.16 | 19.30 | 7,269 | -0.12(-0.62%) |
Dec 27, 2023 | 19.34 | 19.47 | 19.34 | 19.42 | 14,994 | -0.02(-0.10%) |
Dec 22, 2023 | 19.44 | 0 | -0.01(-0.05%) | |||
Dec 21, 2023 | 19.23 | 19.45 | 19.23 | 19.45 | 25,486 | +0.14(+0.73%) |
Dec 20, 2023 | 19.36 | 19.36 | 19.26 | 19.31 | 25,214 | -0.03(-0.16%) |
Dec 19, 2023 | 19.27 | 19.34 | 19.25 | 19.34 | 11,639 | -0.02(-0.10%) |
Dec 18, 2023 | 19.33 | 19.37 | 19.27 | 19.36 | 31,473 | -0.05(-0.26%) |
Dec 15, 2023 | 19.39 | 19.41 | 19.25 | 19.41 | 15,542 | +0.00(+0.00%) |
Dec 14, 2023 | 19.35 | 19.42 | 19.29 | 19.41 | 10,000 | +0.16(+0.83%) |
Dec 13, 2023 | 19.11 | 19.26 | 19.03 | 19.25 | 24,930 | +0.12(+0.63%) |
Dec 12, 2023 | 19.07 | 19.13 | 19.04 | 19.13 | 8,780 | -0.07(-0.36%) |
Dec 11, 2023 | 19.01 | 19.20 | 19.01 | 19.20 | 16,294 | +0.15(+0.79%) |
Dec 08, 2023 | 19.12 | 19.19 | 19.02 | 19.05 | 31,139 | -0.23(-1.19%) |
Dec 07, 2023 | 19.24 | 19.34 | 19.24 | 19.28 | 17,625 | +0.01(+0.05%) |
Dec 06, 2023 | 19.30 | 19.38 | 19.27 | 19.27 | 23,316 | -0.03(-0.16%) |
Dec 05, 2023 | 19.46 | 19.52 | 19.30 | 19.30 | 38,615 | -0.23(-1.18%) |
Dec 04, 2023 | 19.49 | 19.54 | 19.38 | 19.53 | 13,556 | +0.06(+0.31%) |