Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2024 | 22.72 | 0 | +0.21(+0.93%) | |||
Mar 29, 2024 | 22.19 | 22.59 | 22.06 | 22.51 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 22.19 | 22.59 | 22.06 | 22.51 | 0 | +0.32(+1.44%) |
Mar 27, 2024 | 22.19 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 22.19 | 0 | -0.20(-0.89%) | |||
Mar 25, 2024 | 22.39 | 0 | +0.44(+2.00%) | |||
Mar 24, 2024 | 21.95 | 0 | +0.09(+0.41%) | |||
Mar 23, 2024 | 21.97 | 22.23 | 21.75 | 21.86 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 21.97 | 22.23 | 21.75 | 21.86 | 0 | -0.20(-0.91%) |
Mar 21, 2024 | 22.06 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 22.06 | 0 | +0.29(+1.33%) | |||
Mar 19, 2024 | 21.77 | 0 | +0.13(+0.60%) | |||
Mar 18, 2024 | 21.64 | 0 | -0.52(-2.35%) | |||
Mar 17, 2024 | 22.16 | 0 | +0.03(+0.14%) | |||
Mar 16, 2024 | 21.75 | 22.15 | 21.72 | 22.13 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 21.75 | 22.15 | 21.72 | 22.13 | 0 | +0.36(+1.65%) |
Mar 14, 2024 | 21.77 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 21.77 | 0 | -0.16(-0.73%) | |||
Mar 12, 2024 | 21.93 | 0 | +0.04(+0.18%) | |||
Mar 11, 2024 | 21.89 | 0 | -0.06(-0.27%) | |||
Mar 10, 2024 | 21.95 | 0 | +0.77(+3.64%) | |||
Mar 09, 2024 | 21.29 | 21.40 | 21.01 | 21.18 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 21.29 | 21.40 | 21.01 | 21.18 | 0 | -0.12(-0.56%) |
Mar 07, 2024 | 21.47 | 21.48 | 20.86 | 21.30 | 0 | -0.15(-0.70%) |
Mar 06, 2024 | 20.87 | 21.68 | 20.72 | 21.45 | 0 | +0.59(+2.83%) |
Mar 05, 2024 | 20.69 | 21.16 | 20.53 | 20.86 | 0 | +0.28(+1.36%) |
Mar 04, 2024 | 21.13 | 21.43 | 20.55 | 20.58 | 0 | -0.51(-2.42%) |
Mar 03, 2024 | 21.09 | 0 | +0.09(+0.43%) | |||
Mar 02, 2024 | 21.83 | 21.88 | 20.96 | 21.00 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 21.83 | 21.88 | 20.96 | 21.00 | 0 | -0.70(-3.23%) |
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%) |