Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 12, 2024 | 23.63 | 23.66 | 23.63 | 23.66 | 1,150 | -0.03(-0.11%) |
Mar 11, 2024 | 23.68 | 23.72 | 23.66 | 23.69 | 2,985 | -0.02(-0.08%) |
Mar 08, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 169 | -0.01(-0.04%) |
Mar 07, 2024 | 23.64 | 23.72 | 23.64 | 23.72 | 214 | -0.16(-0.65%) |
Mar 06, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 33 | +0.22(+0.94%) |
Mar 05, 2024 | 23.69 | 23.69 | 23.65 | 23.65 | 2,045 | -0.12(-0.50%) |
Mar 04, 2024 | 23.83 | 23.83 | 23.77 | 23.77 | 4,082 | -0.28(-1.16%) |
Mar 01, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 100 | +0.33(+1.37%) |
Feb 29, 2024 | 23.83 | 23.83 | 23.71 | 23.72 | 216 | +0.21(+0.88%) |
Feb 28, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 4 | -0.57(-2.35%) |
Feb 27, 2024 | 24.10 | 24.10 | 24.08 | 24.08 | 3,526 | +0.30(+1.27%) |
Feb 26, 2024 | 23.86 | 23.86 | 23.78 | 23.78 | 170 | -0.23(-0.94%) |
Feb 23, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 232 | +0.07(+0.31%) |
Feb 22, 2024 | 23.90 | 23.96 | 23.89 | 23.93 | 5,861 | +0.35(+1.48%) |
Feb 21, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 4 | +0.38(+1.65%) |
Feb 20, 2024 | 23.30 | 23.30 | 23.20 | 23.20 | 1,326 | -0.17(-0.71%) |
Feb 16, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 100 | +0.34(+1.48%) |
Feb 15, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 61 | +0.11(+0.48%) |
Feb 14, 2024 | 22.86 | 22.91 | 22.86 | 22.91 | 211 | +0.21(+0.94%) |
Feb 13, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 182 | -0.32(-1.39%) |
Feb 12, 2024 | 22.78 | 23.09 | 22.78 | 23.02 | 1,347 | +0.30(+1.32%) |
Feb 09, 2024 | 22.52 | 22.72 | 22.52 | 22.72 | 1,597 | +0.12(+0.53%) |
Feb 08, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 497 | -0.25(-1.09%) |
Feb 07, 2024 | 22.83 | 22.85 | 22.83 | 22.85 | 360 | -0.02(-0.09%) |
Feb 06, 2024 | 22.84 | 22.88 | 22.83 | 22.87 | 831 | +1.08(+4.95%) |
Feb 05, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 106 | +0.19(+0.89%) |
Feb 02, 2024 | 21.67 | 21.67 | 21.55 | 21.60 | 492 | -0.46(-2.10%) |
Feb 01, 2024 | 22.00 | 22.10 | 22.00 | 22.06 | 861 | +0.05(+0.23%) |
Jan 31, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 214 | -0.17(-0.75%) |
Jan 30, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 417 | -0.41(-1.82%) |
Jan 29, 2024 | 22.88 | 22.88 | 22.59 | 22.59 | 1,351 | -0.44(-1.92%) |
Jan 26, 2024 | 22.99 | 23.08 | 22.99 | 23.03 | 1,236 | -0.12(-0.53%) |
Jan 25, 2024 | 23.32 | 23.32 | 23.15 | 23.15 | 1,336 | +0.02(+0.11%) |
Jan 24, 2024 | 23.20 | 23.20 | 23.09 | 23.13 | 3,690 | +0.57(+2.51%) |
Jan 23, 2024 | 22.49 | 22.58 | 22.49 | 22.56 | 996 | +0.60(+2.72%) |
Jan 22, 2024 | 21.81 | 21.97 | 21.81 | 21.97 | 1,421 | -0.57(-2.52%) |
Jan 19, 2024 | 22.31 | 22.53 | 22.30 | 22.53 | 622 | +0.13(+0.57%) |
Jan 18, 2024 | 22.44 | 22.44 | 22.39 | 22.41 | 561 | +0.11(+0.50%) |
Jan 17, 2024 | 22.23 | 22.32 | 22.23 | 22.30 | 1,580 | -0.50(-2.18%) |
Jan 16, 2024 | 22.90 | 22.92 | 22.79 | 22.79 | 1,776 | -0.46(-1.97%) |
Jan 12, 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 509 | -0.06(-0.26%) |
Jan 11, 2024 | 23.34 | 23.34 | 23.31 | 23.31 | 294 | +0.23(+0.98%) |
Jan 10, 2024 | 23.03 | 23.09 | 23.03 | 23.08 | 982 | -0.03(-0.14%) |
Jan 09, 2024 | 23.12 | 23.12 | 23.11 | 23.11 | 430 | -0.24(-1.04%) |
Jan 08, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 24 | -0.29(-1.22%) |
Jan 05, 2024 | 23.70 | 23.70 | 23.65 | 23.65 | 595 | -0.14(-0.58%) |
Jan 04, 2024 | 23.87 | 23.87 | 23.79 | 23.79 | 1,790 | -0.33(-1.37%) |
Jan 03, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 146 | +0.21(+0.89%) |
Jan 02, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 121 | -0.53(-2.15%) |
Dec 29, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 100 | +0.16(+0.66%) |
Dec 28, 2023 | 24.32 | 24.32 | 24.27 | 24.27 | 270 | +0.56(+2.37%) |
Dec 27, 2023 | 23.64 | 23.71 | 23.64 | 23.71 | 328 | -0.01(-0.06%) |
Dec 26, 2023 | 23.78 | 23.81 | 23.71 | 23.72 | 1,139 | +0.07(+0.30%) |
Dec 22, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 159 | -0.40(-1.68%) |
Dec 21, 2023 | 23.98 | 24.05 | 23.91 | 24.05 | 523 | +0.52(+2.23%) |
Dec 20, 2023 | 23.75 | 23.75 | 23.53 | 23.53 | 478 | -0.58(-2.41%) |
Dec 19, 2023 | 24.11 | 24.12 | 24.11 | 24.11 | 432 | +0.25(+1.04%) |
Dec 18, 2023 | 24.00 | 24.00 | 23.86 | 23.86 | 251 | -0.14(-0.57%) |
Dec 15, 2023 | 24.07 | 24.19 | 24.00 | 24.00 | 1,248 | -0.27(-1.11%) |
Dec 14, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 380 | +0.19(+0.80%) |
Dec 13, 2023 | 23.94 | 24.08 | 23.79 | 24.08 | 1,730 | -0.09(-0.38%) |
Dec 12, 2023 | 24.11 | 24.17 | 24.08 | 24.17 | 2,571 | +0.06(+0.24%) |
Dec 11, 2023 | 24.11 | 24.12 | 24.10 | 24.11 | 1,296 | +0.22(+0.93%) |
Dec 08, 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 104 | -0.20(-0.82%) |
Dec 07, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 7 | +0.04(+0.19%) |
Dec 06, 2023 | 24.19 | 24.19 | 24.04 | 24.04 | 508 | -0.01(-0.05%) |
Dec 05, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 6 | -0.43(-1.74%) |
Dec 04, 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 15 | -0.35(-1.41%) |
Dec 01, 2023 | 24.72 | 24.83 | 24.65 | 24.83 | 2,435 | -0.13(-0.52%) |
Nov 30, 2023 | 24.84 | 24.96 | 24.84 | 24.96 | 3,065 | +0.10(+0.41%) |
Nov 29, 2023 | 24.94 | 24.94 | 24.86 | 24.86 | 245 | -0.39(-1.53%) |
Nov 28, 2023 | 25.24 | 25.24 | 25.18 | 25.24 | 730 | +0.10(+0.41%) |
Nov 27, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 17 | -0.24(-0.95%) |
Nov 24, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 104 | +0.11(+0.45%) |
Nov 22, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 104 | -0.14(-0.55%) |
Nov 21, 2023 | 25.40 | 25.52 | 25.40 | 25.41 | 913 | -0.28(-1.10%) |
Nov 20, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 9 | +0.45(+1.79%) |
Nov 17, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 104 | +0.14(+0.54%) |
Nov 16, 2023 | 25.12 | 25.14 | 25.09 | 25.10 | 469 | -0.74(-2.86%) |
Nov 15, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 10 | +0.32(+1.24%) |
Nov 14, 2023 | 25.38 | 25.52 | 25.38 | 25.52 | 2,563 | +0.45(+1.79%) |
Nov 13, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 193 | +0.23(+0.94%) |
Nov 10, 2023 | 24.84 | 24.84 | 24.84 | 24.84 | 222 | -0.07(-0.26%) |
Nov 09, 2023 | 25.01 | 25.01 | 24.91 | 24.91 | 474 | -0.22(-0.87%) |
Nov 08, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 1 | -0.11(-0.45%) |
Nov 07, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 146 | -0.03(-0.11%) |
Nov 06, 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 32 | +0.15(+0.60%) |
Nov 03, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 104 | +0.55(+2.23%) |
Nov 02, 2023 | 24.68 | 24.68 | 24.57 | 24.57 | 235 | +0.05(+0.20%) |
Nov 01, 2023 | 24.42 | 24.52 | 24.42 | 24.52 | 361 | +0.00(+0.02%) |
Oct 31, 2023 | 24.38 | 24.52 | 24.23 | 24.52 | 4,299 | -0.22(-0.88%) |
Oct 30, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 7 | +0.25(+1.02%) |
Oct 27, 2023 | 24.70 | 24.71 | 24.48 | 24.48 | 1,213 | +0.20(+0.83%) |
Oct 26, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 85 | +0.05(+0.20%) |
Oct 25, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 53 | -0.32(-1.32%) |
Oct 24, 2023 | 24.55 | 24.56 | 24.55 | 24.56 | 227 | +0.55(+2.29%) |
Oct 23, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 2 | +0.01(+0.02%) |
Oct 20, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 207 | -0.28(-1.16%) |
Oct 19, 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 1,385 | -0.42(-1.71%) |
Oct 18, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 1 | -0.37(-1.47%) |
Oct 17, 2023 | 25.16 | 25.16 | 25.07 | 25.07 | 209 | -0.14(-0.54%) |
Oct 16, 2023 | 25.18 | 25.21 | 25.17 | 25.21 | 487 | +0.00(+0.01%) |
Oct 13, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 104 | -0.16(-0.63%) |
Oct 12, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 7 | -0.33(-1.27%) |
Oct 11, 2023 | 25.73 | 25.73 | 25.69 | 25.69 | 405 | +0.10(+0.39%) |
Oct 10, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 62 | +0.30(+1.18%) |
Oct 09, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.00(+0.01%) |
Oct 06, 2023 | 25.29 | 25.29 | 25.29 | 25.29 | 104 | +0.39(+1.58%) |
Oct 05, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 14 | +0.14(+0.56%) |
Oct 04, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 7 | -0.18(-0.72%) |
Oct 03, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 26 | -0.35(-1.40%) |