Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 27, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 5 | +0.01(+0.04%) |
Mar 26, 2024 | 22.92 | 23.09 | 22.92 | 23.09 | 1,020 | -0.04(-0.15%) |
Mar 25, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 48 | -0.05(-0.22%) |
Mar 22, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | -0.20(-0.86%) |
Mar 21, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 108 | +1.45(+6.63%) |
Mar 20, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 47 | -0.44(-1.98%) |
Mar 19, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 51 | -0.30(-1.34%) |
Mar 18, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 232 | +0.99(+4.59%) |
Mar 15, 2024 | 20.68 | 21.67 | 20.55 | 21.67 | 2,879 | +2.44(+12.71%) |
Mar 14, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 33 | -0.05(-0.23%) |
Mar 13, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 2 | +0.63(+3.39%) |
Mar 12, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 9 | -0.05(-0.27%) |
Mar 11, 2024 | 18.70 | 18.73 | 18.69 | 18.69 | 1,376 | -1.25(-6.28%) |
Mar 08, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 100 | +0.47(+2.41%) |
Mar 07, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 14 | -0.42(-2.13%) |
Mar 06, 2024 | 19.91 | 19.91 | 19.90 | 19.90 | 166 | -1.26(-5.94%) |
Mar 05, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 28 | +0.09(+0.42%) |
Mar 04, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 130 | -0.47(-2.18%) |
Mar 01, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 100 | +0.45(+2.12%) |
Feb 29, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 17 | -0.65(-2.99%) |
Feb 28, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 10 | -0.68(-3.04%) |
Feb 27, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 51 | -0.73(-3.14%) |
Feb 26, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 88 | -1.05(-4.34%) |
Feb 23, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | +0.69(+2.94%) |
Feb 22, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 5 | +0.70(+3.06%) |
Feb 21, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 44 | -0.16(-0.70%) |
Feb 20, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 19 | -0.74(-3.14%) |
Feb 16, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 100 | -0.36(-1.49%) |
Feb 15, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 1 | +1.60(+7.10%) |
Feb 14, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 47 | +0.17(+0.76%) |
Feb 13, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 51 | -0.29(-1.29%) |
Feb 12, 2024 | 24.30 | 24.30 | 22.60 | 22.60 | 398 | -1.55(-6.41%) |
Feb 09, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 100 | -0.31(-1.26%) |
Feb 08, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 59 | -0.53(-2.11%) |
Feb 07, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 84 | -0.75(-2.92%) |
Feb 06, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 8 | +1.06(+4.29%) |
Feb 05, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 41 | -1.50(-5.73%) |
Feb 02, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 100 | +1.06(+4.24%) |
Feb 01, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 45 | +1.60(+6.81%) |
Jan 31, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 14 | -0.27(-1.13%) |
Jan 30, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 28 | +0.25(+1.04%) |
Jan 29, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 22 | -0.00(-0.00%) |
Jan 26, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 113 | +0.02(+0.10%) |
Jan 25, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 7 | +0.32(+1.37%) |
Jan 24, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 57 | +1.47(+6.75%) |
Jan 23, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20 | -0.57(-2.56%) |
Jan 22, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 42 | +0.44(+1.99%) |
Jan 19, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 100 | +1.11(+5.37%) |
Jan 18, 2024 | 21.16 | 21.16 | 20.74 | 20.74 | 204 | -1.14(-5.19%) |
Jan 17, 2024 | 21.81 | 21.94 | 21.67 | 21.88 | 1,327 | -0.70(-3.11%) |
Jan 16, 2024 | 21.87 | 22.58 | 21.87 | 22.58 | 113 | +1.16(+5.42%) |
Jan 12, 2024 | 21.02 | 21.42 | 20.96 | 21.42 | 2,108 | +1.75(+8.90%) |
Jan 11, 2024 | 19.34 | 19.67 | 19.34 | 19.67 | 1,210 | +0.55(+2.88%) |
Jan 10, 2024 | 19.27 | 19.27 | 19.12 | 19.12 | 128 | -0.91(-4.54%) |
Jan 09, 2024 | 20.31 | 20.31 | 19.76 | 20.03 | 1,083 | -0.55(-2.67%) |
Jan 08, 2024 | 20.58 | 20.63 | 20.58 | 20.58 | 674 | +0.08(+0.37%) |
Jan 05, 2024 | 20.67 | 20.67 | 20.50 | 20.50 | 502 | +1.07(+5.53%) |
Jan 04, 2024 | 19.46 | 19.54 | 19.43 | 19.43 | 1,650 | +0.59(+3.16%) |
Jan 03, 2024 | 17.73 | 19.21 | 17.73 | 18.84 | 1,635 | +0.97(+5.43%) |
Jan 02, 2024 | 18.35 | 18.36 | 17.87 | 17.87 | 1,216 | -0.68(-3.64%) |
Dec 29, 2023 | 18.53 | 18.54 | 18.53 | 18.54 | 809 | +0.10(+0.52%) |
Dec 28, 2023 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.13(+0.72%) |
Dec 27, 2023 | 18.48 | 18.48 | 18.31 | 18.31 | 403 | -0.56(-2.99%) |
Dec 26, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 3 | +1.80(+10.55%) |
Dec 22, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 100 | +1.02(+6.38%) |
Dec 21, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 2 | -0.28(-1.69%) |
Dec 20, 2023 | 16.33 | 16.33 | 16.32 | 16.33 | 402 | -0.29(-1.74%) |
Dec 19, 2023 | 17.15 | 17.15 | 16.51 | 16.62 | 3,632 | -0.25(-1.48%) |
Dec 18, 2023 | 17.67 | 17.67 | 16.87 | 16.87 | 1,422 | -0.70(-4.00%) |
Dec 15, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 100 | +0.27(+1.56%) |
Dec 14, 2023 | 17.00 | 17.30 | 16.80 | 17.30 | 405 | -0.09(-0.50%) |
Dec 13, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 13 | +1.09(+6.69%) |
Dec 12, 2023 | 17.51 | 17.51 | 16.30 | 16.30 | 3,266 | -2.64(-13.95%) |
Dec 11, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 6 | -1.02(-5.10%) |
Dec 08, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 106 | -0.22(-1.07%) |
Dec 07, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 7 | +0.04(+0.18%) |
Dec 06, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 110 | +0.86(+4.48%) |
Dec 05, 2023 | 19.24 | 19.28 | 19.24 | 19.28 | 1,806 | +0.01(+0.07%) |
Dec 04, 2023 | 19.58 | 19.86 | 19.26 | 19.26 | 622 | +0.77(+4.18%) |
Dec 01, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 100 | +0.29(+1.61%) |
Nov 30, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 22 | -0.05(-0.28%) |
Nov 29, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | -0.28(-1.52%) |
Nov 28, 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 100 | +0.18(+0.98%) |
Nov 27, 2023 | 18.35 | 18.36 | 18.35 | 18.35 | 203 | +0.31(+1.73%) |
Nov 24, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 100 | -0.13(-0.71%) |
Nov 22, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | -0.02(-0.10%) |
Nov 21, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 4 | +0.41(+2.33%) |
Nov 20, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 507 | -0.44(-2.42%) |
Nov 17, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 100 | +1.07(+6.24%) |
Nov 16, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 6 | -0.62(-3.48%) |
Nov 15, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 3 | +0.23(+1.32%) |
Nov 14, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 27 | -0.43(-2.40%) |
Nov 13, 2023 | 17.96 | 17.97 | 17.96 | 17.96 | 456 | +0.53(+3.03%) |
Nov 10, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 100 | +0.88(+5.35%) |
Nov 09, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 12 | -0.07(-0.41%) |
Nov 08, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 41 | +0.59(+3.66%) |
Nov 07, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 1 | +0.22(+1.37%) |
Nov 06, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 54 | +0.05(+0.31%) |
Nov 03, 2023 | 15.76 | 15.76 | 15.76 | 15.76 | 100 | +0.33(+2.14%) |
Nov 02, 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 13 | +0.67(+4.53%) |
Nov 01, 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 1 | -0.38(-2.49%) |
Oct 31, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 104 | +1.06(+7.50%) |
Oct 30, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 2 | -0.34(-2.37%) |
Oct 27, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 100 | -1.36(-8.64%) |
Oct 26, 2023 | 15.74 | 15.79 | 15.74 | 15.79 | 6,661 | -0.93(-5.56%) |
Oct 25, 2023 | 16.69 | 16.89 | 16.69 | 16.72 | 1,604 | -1.11(-6.23%) |
Oct 24, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 10 | -0.26(-1.43%) |
Oct 23, 2023 | 18.09 | 18.10 | 18.09 | 18.09 | 600 | -0.55(-2.97%) |
Oct 20, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 100 | -0.35(-1.85%) |
Oct 19, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 2 | +0.03(+0.18%) |
Oct 18, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 118 | -1.49(-7.31%) |
Oct 17, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 10 | +1.08(+5.55%) |
Oct 16, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 6 | -0.01(-0.03%) |
Oct 13, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 100 | +0.14(+0.72%) |
Oct 12, 2023 | 19.33 | 19.33 | 19.25 | 19.25 | 252 | -0.14(-0.74%) |
Oct 11, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 15 | -0.67(-3.34%) |
Oct 10, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 83 | +0.38(+1.91%) |
Oct 09, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 10 | -0.14(-0.72%) |
Oct 06, 2023 | 19.85 | 19.85 | 19.83 | 19.83 | 1,217 | +0.50(+2.59%) |
Oct 05, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 175 | -0.43(-2.17%) |
Oct 04, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 92 | -1.26(-5.97%) |
Oct 03, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 89 | -0.99(-4.48%) |
Oct 02, 2023 | 21.96 | 22.00 | 21.80 | 22.00 | 554 | +0.03(+0.15%) |
Sep 29, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 100 | -0.23(-1.02%) |
Sep 28, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 270 | +0.15(+0.69%) |
Sep 27, 2023 | 22.90 | 23.89 | 22.04 | 22.04 | 1,241 | -0.21(-0.94%) |
Sep 26, 2023 | 22.88 | 22.88 | 22.25 | 22.25 | 341 | -0.03(-0.13%) |
Sep 25, 2023 | 23.70 | 22.28 | 22.28 | 22.28 | 2,313 | +0.19(+0.84%) |
Sep 22, 2023 | 21.79 | 22.09 | 21.79 | 22.09 | 1,607 | +0.37(+1.70%) |
Sep 21, 2023 | 22.36 | 22.36 | 21.54 | 21.72 | 3,582 | -1.14(-4.99%) |
Sep 20, 2023 | 23.39 | 23.54 | 22.86 | 22.86 | 2,304 | +0.04(+0.19%) |