Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.73 | 22.73 | 21.54 | 21.70 | 0 | -0.94(-4.15%) |
Feb 28, 2024 | 22.56 | 22.88 | 22.55 | 22.64 | 0 | +0.09(+0.40%) |
Feb 27, 2024 | 22.20 | 22.95 | 22.16 | 22.55 | 0 | +0.41(+1.85%) |
Feb 26, 2024 | 21.85 | 22.49 | 21.63 | 22.14 | 0 | +0.32(+1.47%) |
Feb 25, 2024 | 21.82 | 0 | +0.03(+0.14%) | |||
Feb 24, 2024 | 22.05 | 22.38 | 21.74 | 21.79 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 22.05 | 22.38 | 21.74 | 21.79 | 0 | -1.04(-4.56%) |
Feb 22, 2024 | 22.77 | 22.95 | 22.11 | 22.83 | 0 | -0.01(-0.04%) |
Feb 21, 2024 | 22.78 | 22.93 | 22.47 | 22.84 | 0 | +0.05(+0.22%) |
Feb 20, 2024 | 23.00 | 23.00 | 22.49 | 22.79 | 0 | -0.26(-1.13%) |
Feb 19, 2024 | 22.85 | 23.39 | 22.71 | 23.05 | 0 | +0.00(+0.00%) |
Feb 18, 2024 | 22.85 | 23.39 | 22.71 | 23.05 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 22.85 | 23.39 | 22.71 | 23.05 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 22.85 | 23.39 | 22.71 | 23.05 | 0 | +0.29(+1.27%) |
Feb 15, 2024 | 23.37 | 23.38 | 22.75 | 22.76 | 0 | -0.64(-2.74%) |
Feb 14, 2024 | 23.30 | 23.57 | 22.79 | 23.40 | 0 | +0.10(+0.43%) |
Feb 13, 2024 | 23.62 | 23.64 | 23.23 | 23.30 | 0 | -0.31(-1.31%) |
Feb 12, 2024 | 23.95 | 23.99 | 23.52 | 23.61 | 0 | -0.41(-1.71%) |
Feb 11, 2024 | 24.02 | 0 | +0.03(+0.13%) | |||
Feb 10, 2024 | 24.00 | 24.42 | 23.86 | 23.99 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 24.00 | 24.42 | 23.86 | 23.99 | 0 | +0.04(+0.17%) |
Feb 08, 2024 | 23.87 | 24.05 | 23.55 | 23.95 | 0 | +0.12(+0.50%) |
Feb 07, 2024 | 23.70 | 24.41 | 23.64 | 23.83 | 0 | +0.24(+1.02%) |
Feb 06, 2024 | 23.52 | 23.92 | 23.02 | 23.59 | 0 | +0.05(+0.21%) |
Feb 05, 2024 | 23.94 | 23.99 | 23.43 | 23.54 | 0 | -0.35(-1.47%) |
Feb 04, 2024 | 23.89 | 0 | -0.04(-0.17%) | |||
Feb 03, 2024 | 23.44 | 24.02 | 23.31 | 23.93 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 23.44 | 24.02 | 23.31 | 23.93 | 0 | +0.43(+1.83%) |
Feb 01, 2024 | 24.13 | 24.24 | 23.45 | 23.50 | 0 | -0.56(-2.33%) |
Jan 31, 2024 | 23.93 | 24.18 | 23.77 | 24.06 | 0 | +0.05(+0.21%) |
Jan 30, 2024 | 23.42 | 24.02 | 23.29 | 24.01 | 0 | +0.51(+2.17%) |
Jan 29, 2024 | 23.77 | 24.30 | 23.42 | 23.50 | 0 | -0.27(-1.14%) |
Jan 28, 2024 | 23.77 | 0 | -0.07(-0.29%) | |||
Jan 27, 2024 | 24.00 | 24.33 | 23.64 | 23.84 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 24.00 | 24.33 | 23.64 | 23.84 | 0 | -0.12(-0.50%) |
Jan 25, 2024 | 24.48 | 24.62 | 23.92 | 23.96 | 0 | -0.49(-2.00%) |
Jan 24, 2024 | 23.70 | 24.54 | 23.45 | 24.45 | 0 | +0.73(+3.08%) |
Jan 23, 2024 | 23.48 | 23.88 | 23.25 | 23.72 | 0 | +0.22(+0.94%) |
Jan 22, 2024 | 23.56 | 23.74 | 23.42 | 23.50 | 0 | -0.07(-0.30%) |
Jan 21, 2024 | 23.57 | 0 | +0.01(+0.04%) | |||
Jan 20, 2024 | 23.10 | 23.75 | 23.04 | 23.56 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 23.10 | 23.75 | 23.04 | 23.56 | 0 | +0.39(+1.68%) |
Jan 18, 2024 | 22.35 | 23.20 | 22.29 | 23.17 | 0 | +0.83(+3.72%) |
Jan 17, 2024 | 22.55 | 22.69 | 22.21 | 22.34 | 0 | -0.26(-1.15%) |
Jan 16, 2024 | 21.85 | 22.64 | 21.85 | 22.60 | 0 | +0.97(+4.48%) |
Jan 15, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jan 14, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | -0.21(-0.96%) |
Jan 11, 2024 | 21.41 | 21.91 | 21.32 | 21.84 | 0 | +0.44(+2.06%) |
Jan 10, 2024 | 21.58 | 21.94 | 21.36 | 21.40 | 0 | -0.20(-0.93%) |
Jan 09, 2024 | 21.80 | 21.96 | 21.54 | 21.60 | 0 | -0.17(-0.78%) |
Jan 08, 2024 | 21.11 | 21.79 | 21.11 | 21.77 | 0 | +0.66(+3.13%) |
Jan 07, 2024 | 21.11 | 0 | +0.01(+0.05%) | |||
Jan 06, 2024 | 21.13 | 21.21 | 20.60 | 21.10 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 21.13 | 21.21 | 20.60 | 21.10 | 0 | -0.04(-0.19%) |
Jan 04, 2024 | 20.98 | 21.25 | 20.86 | 21.14 | 0 | +0.23(+1.10%) |
Jan 03, 2024 | 20.90 | 21.40 | 20.71 | 20.91 | 0 | +0.05(+0.24%) |
Jan 02, 2024 | 20.60 | 21.38 | 20.60 | 20.86 | 0 | +0.37(+1.81%) |
Jan 01, 2024 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | -1.38(-6.31%) |
Dec 28, 2023 | 20.51 | 21.91 | 20.46 | 21.87 | 0 | +1.24(+6.01%) |
Dec 27, 2023 | 20.57 | 20.93 | 20.15 | 20.63 | 0 | +0.17(+0.83%) |
Dec 26, 2023 | 20.60 | 20.77 | 20.03 | 20.46 | 0 | -0.11(-0.53%) |
Dec 25, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.15(+0.73%) |
Dec 21, 2023 | 20.80 | 20.83 | 20.12 | 20.42 | 0 | -0.46(-2.20%) |
Dec 20, 2023 | 21.39 | 21.67 | 20.81 | 20.88 | 0 | -0.52(-2.43%) |
Dec 19, 2023 | 21.40 | 21.62 | 20.85 | 21.40 | 0 | +0.03(+0.14%) |
Dec 18, 2023 | 21.98 | 21.99 | 21.25 | 21.37 | 0 | -0.62(-2.82%) |
Dec 17, 2023 | 21.99 | 0 | +0.00(+0.00%) | |||
Dec 16, 2023 | 22.30 | 22.59 | 21.75 | 21.99 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 22.30 | 22.59 | 21.75 | 21.99 | 0 | -0.28(-1.26%) |
Dec 14, 2023 | 21.97 | 22.31 | 21.16 | 22.27 | 0 | +0.38(+1.74%) |
Dec 13, 2023 | 22.56 | 23.12 | 21.82 | 21.89 | 0 | -0.62(-2.75%) |
Dec 12, 2023 | 22.47 | 22.66 | 21.48 | 22.51 | 0 | -0.05(-0.22%) |
Dec 11, 2023 | 23.44 | 23.49 | 22.17 | 22.56 | 0 | -0.80(-3.42%) |
Dec 10, 2023 | 23.36 | 0 | -0.04(-0.17%) | |||
Dec 09, 2023 | 23.10 | 23.60 | 23.10 | 23.40 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 23.10 | 23.60 | 23.10 | 23.40 | 0 | +0.39(+1.69%) |
Dec 07, 2023 | 23.39 | 23.93 | 22.80 | 23.01 | 0 | -0.13(-0.56%) |
Dec 06, 2023 | 24.92 | 24.92 | 22.94 | 23.14 | 0 | -1.83(-7.33%) |
Dec 05, 2023 | 25.90 | 25.90 | 24.81 | 24.97 | 0 | -0.87(-3.37%) |
Dec 04, 2023 | 25.06 | 25.98 | 24.58 | 25.84 | 0 | +0.75(+2.99%) |
Dec 03, 2023 | 25.09 | 0 | +0.01(+0.04%) | |||
Dec 02, 2023 | 26.15 | 26.17 | 24.95 | 25.08 | 0 | +0.00(+0.00%) |