Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.89 | 22.89 | 22.86 | 22.87 | 0 | -0.02(-0.07%) |
Feb 28, 2024 | 22.89 | 0 | +0.25(+1.10%) | |||
Feb 27, 2024 | 22.64 | 0 | -0.12(-0.53%) | |||
Feb 26, 2024 | 22.76 | 0 | +0.23(+1.03%) | |||
Feb 25, 2024 | 22.53 | 0 | -0.45(-1.95%) | |||
Feb 24, 2024 | 22.79 | 23.03 | 22.58 | 22.98 | 0 | -0.01(-0.03%) |
Feb 23, 2024 | 22.98 | 0 | +0.21(+0.93%) | |||
Feb 22, 2024 | 22.79 | 22.79 | 22.76 | 22.77 | 0 | -0.01(-0.06%) |
Feb 21, 2024 | 22.78 | 0 | -0.09(-0.39%) | |||
Feb 20, 2024 | 22.87 | 0 | -0.26(-1.13%) | |||
Feb 19, 2024 | 23.14 | 0 | -0.34(-1.44%) | |||
Feb 18, 2024 | 23.46 | 23.48 | 23.42 | 23.48 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 22.98 | 23.56 | 22.84 | 23.48 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 23.48 | 0 | +0.45(+1.93%) | |||
Feb 15, 2024 | 22.98 | 23.04 | 22.98 | 23.03 | 0 | +0.08(+0.34%) |
Feb 14, 2024 | 22.95 | 0 | +0.56(+2.52%) | |||
Feb 13, 2024 | 22.39 | 0 | +0.23(+1.05%) | |||
Feb 12, 2024 | 22.15 | 0 | -0.61(-2.69%) | |||
Feb 11, 2024 | 22.77 | 0 | +0.10(+0.43%) | |||
Feb 10, 2024 | 22.64 | 22.80 | 22.42 | 22.67 | 0 | +0.08(+0.34%) |
Feb 09, 2024 | 22.59 | 0 | -0.05(-0.23%) | |||
Feb 08, 2024 | 22.64 | 22.66 | 22.64 | 22.64 | 0 | +0.01(+0.04%) |
Feb 07, 2024 | 22.64 | 0 | +0.28(+1.23%) | |||
Feb 06, 2024 | 22.36 | 0 | -0.12(-0.52%) | |||
Feb 05, 2024 | 22.48 | 0 | +0.06(+0.25%) | |||
Feb 04, 2024 | 22.42 | 0 | -0.37(-1.61%) | |||
Feb 03, 2024 | 23.29 | 23.36 | 22.48 | 22.79 | 0 | -0.01(-0.03%) |
Feb 02, 2024 | 22.80 | 0 | -0.47(-2.04%) | |||
Feb 01, 2024 | 23.29 | 23.30 | 23.26 | 23.27 | 0 | +0.03(+0.15%) |
Jan 31, 2024 | 23.24 | 0 | +0.07(+0.29%) | |||
Jan 30, 2024 | 23.17 | 0 | -0.06(-0.24%) | |||
Jan 29, 2024 | 23.23 | 0 | -0.03(-0.11%) | |||
Jan 28, 2024 | 23.25 | 0 | +0.35(+1.53%) | |||
Jan 27, 2024 | 23.02 | 23.10 | 22.81 | 22.90 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 23.02 | 23.10 | 22.81 | 22.90 | 0 | -0.13(-0.56%) |
Jan 25, 2024 | 23.02 | 23.03 | 23.02 | 23.03 | 0 | +0.10(+0.45%) |
Jan 24, 2024 | 22.93 | 0 | +0.04(+0.17%) | |||
Jan 23, 2024 | 22.89 | 0 | +0.43(+1.90%) | |||
Jan 22, 2024 | 22.46 | 0 | +0.17(+0.74%) | |||
Jan 21, 2024 | 22.30 | 0 | -0.45(-2.00%) | |||
Jan 20, 2024 | 22.89 | 22.98 | 22.59 | 22.75 | 0 | +0.04(+0.17%) |
Jan 19, 2024 | 22.71 | 0 | -0.18(-0.78%) | |||
Jan 18, 2024 | 22.89 | 22.90 | 22.88 | 22.89 | 0 | +0.08(+0.36%) |
Jan 17, 2024 | 22.81 | 0 | +0.14(+0.61%) | |||
Jan 16, 2024 | 22.67 | 0 | -0.42(-1.84%) | |||
Jan 15, 2024 | 23.09 | 0 | -0.24(-1.02%) | |||
Jan 14, 2024 | 23.35 | 23.37 | 23.32 | 23.33 | 0 | -0.03(-0.13%) |
Jan 13, 2024 | 22.92 | 23.72 | 22.91 | 23.36 | 0 | +0.03(+0.13%) |
Jan 12, 2024 | 23.33 | 0 | +0.33(+1.43%) | |||
Jan 11, 2024 | 22.92 | 23.00 | 22.91 | 23.00 | 0 | +0.30(+1.30%) |
Jan 10, 2024 | 22.70 | 0 | -0.36(-1.57%) | |||
Jan 09, 2024 | 23.07 | 0 | -0.03(-0.11%) | |||
Jan 08, 2024 | 23.09 | 0 | -0.22(-0.94%) | |||
Jan 07, 2024 | 23.31 | 0 | -0.08(-0.32%) | |||
Jan 06, 2024 | 23.20 | 23.71 | 22.97 | 23.39 | 0 | +0.07(+0.30%) |
Jan 05, 2024 | 23.32 | 0 | +0.10(+0.41%) | |||
Jan 04, 2024 | 23.20 | 23.23 | 23.18 | 23.22 | 0 | +0.03(+0.14%) |
Jan 03, 2024 | 23.19 | 0 | +0.03(+0.13%) | |||
Jan 02, 2024 | 23.16 | 0 | -0.80(-3.32%) | |||
Jan 01, 2024 | 23.95 | 0 | -0.07(-0.30%) | |||
Dec 30, 2023 | 24.23 | 24.23 | 23.76 | 24.02 | 0 | -0.06(-0.25%) |
Dec 29, 2023 | 24.09 | 0 | -0.10(-0.41%) | |||
Dec 28, 2023 | 24.23 | 24.23 | 24.18 | 24.18 | 0 | -0.19(-0.77%) |
Dec 27, 2023 | 24.37 | 0 | -0.27(-1.09%) | |||
Dec 26, 2023 | 24.64 | 0 | +0.24(+1.00%) | |||
Dec 25, 2023 | 24.40 | 0 | -0.07(-0.30%) | |||
Dec 23, 2023 | 24.70 | 24.89 | 24.37 | 24.47 | 0 | -0.10(-0.39%) |
Dec 22, 2023 | 24.57 | 0 | -0.16(-0.65%) | |||
Dec 21, 2023 | 24.70 | 24.77 | 24.70 | 24.73 | 0 | +0.14(+0.57%) |
Dec 20, 2023 | 24.59 | 0 | -0.05(-0.19%) | |||
Dec 19, 2023 | 24.63 | 0 | +0.31(+1.27%) | |||
Dec 18, 2023 | 24.32 | 0 | +0.21(+0.89%) | |||
Dec 17, 2023 | 24.11 | 0 | -0.06(-0.26%) | |||
Dec 16, 2023 | 24.48 | 24.59 | 24.05 | 24.17 | 0 | +0.02(+0.07%) |
Dec 15, 2023 | 24.15 | 0 | -0.29(-1.19%) | |||
Dec 14, 2023 | 24.48 | 24.48 | 24.43 | 24.45 | 0 | +0.06(+0.24%) |
Dec 13, 2023 | 24.39 | 0 | +1.46(+6.39%) | |||
Dec 12, 2023 | 22.92 | 0 | -0.09(-0.41%) | |||
Dec 11, 2023 | 23.02 | 0 | -0.04(-0.18%) | |||
Dec 10, 2023 | 23.06 | 0 | -0.23(-1.00%) | |||
Dec 09, 2023 | 24.14 | 24.23 | 23.25 | 23.29 | 0 | +0.01(+0.06%) |
Dec 08, 2023 | 23.28 | 0 | -0.83(-3.44%) | |||
Dec 07, 2023 | 24.14 | 24.14 | 24.11 | 24.11 | 0 | +0.05(+0.19%) |
Dec 06, 2023 | 24.06 | 0 | -0.17(-0.70%) | |||
Dec 05, 2023 | 24.23 | 0 | -0.32(-1.30%) | |||
Dec 04, 2023 | 24.55 | 0 | -0.36(-1.45%) | |||
Dec 03, 2023 | 24.91 | 0 | -0.99(-3.82%) | |||
Dec 02, 2023 | 25.70 | 25.94 | 25.48 | 25.89 | 0 | +0.04(+0.15%) |