Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.12 | 39.12 | 36.55 | 37.00 | 15,370 | -0.76(-2.02%) |
Feb 28, 2024 | 38.57 | 39.19 | 37.76 | 37.76 | 12,691 | -0.90(-2.34%) |
Feb 27, 2024 | 40.03 | 40.65 | 38.67 | 38.67 | 12,178 | -1.33(-3.34%) |
Feb 26, 2024 | 41.47 | 42.02 | 39.38 | 40.00 | 62,723 | -1.50(-3.61%) |
Feb 23, 2024 | 39.80 | 41.74 | 39.80 | 41.50 | 66,146 | +1.67(+4.19%) |
Feb 22, 2024 | 38.68 | 39.96 | 38.68 | 39.83 | 11,897 | +1.50(+3.92%) |
Feb 21, 2024 | 37.97 | 38.51 | 37.97 | 38.33 | 5,403 | -0.26(-0.68%) |
Feb 20, 2024 | 39.09 | 39.09 | 37.80 | 38.59 | 29,917 | -0.28(-0.71%) |
Feb 16, 2024 | 40.01 | 40.04 | 38.09 | 38.87 | 36,767 | -1.50(-3.72%) |
Feb 15, 2024 | 37.60 | 40.38 | 37.60 | 40.37 | 39,462 | +2.78(+7.40%) |
Feb 14, 2024 | 37.43 | 38.22 | 36.15 | 37.59 | 15,458 | -0.20(-0.53%) |
Feb 13, 2024 | 37.37 | 39.28 | 36.77 | 37.79 | 29,483 | -0.72(-1.88%) |
Feb 12, 2024 | 42.01 | 42.03 | 38.51 | 38.51 | 54,495 | -3.91(-9.21%) |
Feb 09, 2024 | 43.19 | 43.40 | 42.00 | 42.42 | 43,383 | -0.59(-1.37%) |
Feb 08, 2024 | 44.22 | 44.22 | 41.30 | 43.01 | 67,708 | -0.95(-2.15%) |
Feb 07, 2024 | 45.87 | 45.87 | 43.96 | 43.96 | 13,650 | -1.61(-3.54%) |
Feb 06, 2024 | 42.88 | 45.74 | 42.88 | 45.57 | 10,915 | +2.49(+5.78%) |
Feb 05, 2024 | 44.81 | 44.81 | 42.57 | 43.08 | 12,655 | -2.49(-5.47%) |
Feb 02, 2024 | 42.86 | 45.57 | 42.86 | 45.57 | 11,084 | +2.18(+5.03%) |
Feb 01, 2024 | 41.21 | 43.39 | 40.74 | 43.39 | 13,451 | +3.21(+8.00%) |
Jan 31, 2024 | 40.45 | 40.85 | 39.82 | 40.18 | 9,236 | -0.81(-1.98%) |
Jan 30, 2024 | 40.10 | 41.54 | 40.10 | 40.99 | 10,164 | +0.84(+2.08%) |
Jan 29, 2024 | 39.61 | 40.15 | 38.48 | 40.15 | 5,296 | +0.56(+1.42%) |
Jan 26, 2024 | 39.48 | 40.00 | 39.48 | 39.59 | 5,841 | +0.42(+1.06%) |
Jan 25, 2024 | 38.84 | 39.18 | 38.20 | 39.18 | 9,128 | +0.54(+1.40%) |
Jan 24, 2024 | 37.09 | 38.64 | 37.00 | 38.64 | 9,154 | +2.32(+6.39%) |
Jan 23, 2024 | 36.87 | 36.87 | 36.31 | 36.31 | 9,635 | -1.08(-2.90%) |
Jan 22, 2024 | 36.67 | 37.40 | 36.10 | 37.40 | 6,404 | +1.13(+3.12%) |
Jan 19, 2024 | 34.64 | 36.26 | 33.70 | 36.26 | 12,656 | +2.24(+6.58%) |
Jan 18, 2024 | 35.76 | 35.76 | 34.02 | 34.02 | 6,474 | -1.85(-5.16%) |
Jan 17, 2024 | 36.50 | 36.50 | 35.59 | 35.87 | 8,290 | -1.84(-4.88%) |
Jan 16, 2024 | 37.57 | 38.58 | 35.98 | 37.71 | 18,900 | +2.83(+8.11%) |
Jan 12, 2024 | 33.44 | 34.89 | 33.31 | 34.89 | 8,628 | +3.19(+10.05%) |
Jan 11, 2024 | 31.00 | 32.00 | 31.00 | 31.70 | 8,343 | +0.85(+2.77%) |
Jan 10, 2024 | 31.89 | 31.89 | 30.85 | 30.85 | 8,917 | -1.76(-5.40%) |
Jan 09, 2024 | 32.37 | 32.66 | 32.36 | 32.61 | 4,372 | -0.96(-2.85%) |
Jan 08, 2024 | 33.78 | 34.11 | 33.57 | 33.57 | 6,125 | -0.07(-0.22%) |
Jan 05, 2024 | 31.49 | 34.38 | 31.00 | 33.64 | 9,087 | +1.87(+5.88%) |
Jan 04, 2024 | 30.98 | 32.39 | 30.98 | 31.77 | 6,144 | +0.94(+3.06%) |
Jan 03, 2024 | 28.81 | 30.83 | 28.61 | 30.83 | 7,853 | +1.51(+5.16%) |
Jan 02, 2024 | 29.93 | 29.93 | 29.32 | 29.32 | 10,119 | -0.86(-2.86%) |
Dec 29, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 1,392 | -0.12(-0.40%) |
Dec 28, 2023 | 30.59 | 30.86 | 30.30 | 30.30 | 4,530 | +0.27(+0.90%) |
Dec 27, 2023 | 31.34 | 31.34 | 29.98 | 30.03 | 3,801 | -0.93(-3.02%) |
Dec 26, 2023 | 28.32 | 30.97 | 28.24 | 30.97 | 2,860 | +2.72(+9.62%) |
Dec 22, 2023 | 27.00 | 28.25 | 27.00 | 28.25 | 22,142 | +1.96(+7.44%) |
Dec 21, 2023 | 26.45 | 26.45 | 26.29 | 26.29 | 897 | -0.61(-2.26%) |
Dec 20, 2023 | 27.03 | 27.03 | 26.90 | 26.90 | 1,502 | -0.43(-1.57%) |
Dec 19, 2023 | 27.39 | 27.58 | 27.27 | 27.33 | 1,480 | -0.21(-0.74%) |
Dec 18, 2023 | 28.44 | 28.44 | 27.54 | 27.54 | 3,289 | -1.11(-3.88%) |
Dec 15, 2023 | 27.65 | 28.65 | 27.65 | 28.65 | 1,413 | +0.44(+1.56%) |
Dec 14, 2023 | 27.84 | 28.21 | 27.84 | 28.21 | 794 | -0.21(-0.73%) |
Dec 13, 2023 | 26.52 | 28.41 | 26.52 | 28.41 | 929 | +1.44(+5.34%) |
Dec 12, 2023 | 29.64 | 29.64 | 26.97 | 26.97 | 1,393 | -3.94(-12.74%) |
Dec 11, 2023 | 31.68 | 31.68 | 30.91 | 30.91 | 2,631 | -1.21(-3.78%) |
Dec 08, 2023 | 32.10 | 32.66 | 32.10 | 32.13 | 4,289 | -0.60(-1.84%) |
Dec 07, 2023 | 32.93 | 32.93 | 32.73 | 32.73 | 1,126 | +0.05(+0.16%) |
Dec 06, 2023 | 31.34 | 32.68 | 31.34 | 32.68 | 3,852 | +1.66(+5.35%) |
Dec 05, 2023 | 31.15 | 31.15 | 30.90 | 31.02 | 555 | -0.05(-0.15%) |
Dec 04, 2023 | 29.33 | 31.06 | 29.30 | 31.06 | 3,668 | +1.69(+5.76%) |