Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.94 | 49.94 | 47.52 | 48.77 | 24,948 | +1.38(+2.92%) |
Feb 28, 2024 | 47.25 | 50.30 | 47.15 | 47.38 | 30,960 | +2.59(+5.79%) |
Feb 27, 2024 | 44.79 | 45.04 | 44.56 | 44.79 | 16,748 | +1.77(+4.12%) |
Feb 26, 2024 | 40.85 | 43.03 | 40.85 | 43.02 | 6,313 | +2.83(+7.04%) |
Feb 23, 2024 | 40.29 | 40.31 | 39.93 | 40.19 | 5,672 | -0.69(-1.69%) |
Feb 22, 2024 | 40.14 | 40.88 | 40.14 | 40.88 | 4,509 | +0.78(+1.94%) |
Feb 21, 2024 | 40.21 | 40.34 | 40.01 | 40.10 | 2,768 | -0.93(-2.27%) |
Feb 20, 2024 | 41.58 | 41.58 | 40.09 | 41.04 | 7,675 | +0.10(+0.24%) |
Feb 16, 2024 | 40.96 | 41.25 | 40.77 | 40.94 | 4,393 | +0.18(+0.44%) |
Feb 15, 2024 | 41.42 | 41.69 | 40.71 | 40.76 | 11,800 | +0.05(+0.11%) |
Feb 14, 2024 | 40.87 | 40.87 | 40.40 | 40.71 | 16,584 | +1.94(+5.01%) |
Feb 13, 2024 | 38.57 | 38.77 | 38.13 | 38.77 | 6,977 | -0.60(-1.53%) |
Feb 12, 2024 | 37.65 | 39.38 | 37.65 | 39.38 | 11,736 | +2.09(+5.61%) |
Feb 09, 2024 | 36.98 | 37.63 | 36.98 | 37.29 | 7,532 | +1.62(+4.54%) |
Feb 08, 2024 | 35.38 | 35.67 | 35.33 | 35.67 | 2,612 | +1.07(+3.10%) |
Feb 07, 2024 | 33.86 | 34.59 | 33.70 | 34.59 | 11,254 | +0.82(+2.44%) |
Feb 06, 2024 | 33.44 | 33.88 | 33.44 | 33.77 | 822 | +0.62(+1.87%) |
Feb 05, 2024 | 33.83 | 33.83 | 33.15 | 33.15 | 1,620 | -0.48(-1.42%) |
Feb 02, 2024 | 33.51 | 33.78 | 33.51 | 33.63 | 1,305 | -0.03(-0.09%) |
Feb 01, 2024 | 33.46 | 33.67 | 33.31 | 33.65 | 4,112 | +0.27(+0.82%) |
Jan 31, 2024 | 33.57 | 34.09 | 33.38 | 33.38 | 2,173 | -0.80(-2.34%) |
Jan 30, 2024 | 34.38 | 34.38 | 33.97 | 34.18 | 1,655 | +0.29(+0.87%) |
Jan 29, 2024 | 32.95 | 33.90 | 32.84 | 33.89 | 6,276 | +0.98(+2.98%) |
Jan 26, 2024 | 32.13 | 33.00 | 32.13 | 32.91 | 9,890 | +1.74(+5.57%) |
Jan 25, 2024 | 31.51 | 31.51 | 31.09 | 31.17 | 3,845 | +0.05(+0.16%) |
Jan 24, 2024 | 31.77 | 31.77 | 31.12 | 31.12 | 4,312 | +0.36(+1.16%) |
Jan 23, 2024 | 30.54 | 31.04 | 30.25 | 30.77 | 12,298 | -0.93(-2.95%) |
Jan 22, 2024 | 32.18 | 32.18 | 31.00 | 31.70 | 10,996 | -1.07(-3.27%) |
Jan 19, 2024 | 32.59 | 33.00 | 31.00 | 32.77 | 7,770 | +0.53(+1.65%) |
Jan 18, 2024 | 33.80 | 33.80 | 32.03 | 32.24 | 21,026 | -1.32(-3.94%) |
Jan 17, 2024 | 33.47 | 33.76 | 33.22 | 33.57 | 4,942 | -0.38(-1.12%) |
Jan 16, 2024 | 33.57 | 34.17 | 33.16 | 33.95 | 13,724 | -0.35(-1.03%) |
Jan 12, 2024 | 36.32 | 36.32 | 34.00 | 34.30 | 37,201 | -2.22(-6.07%) |
Jan 11, 2024 | 37.82 | 38.79 | 35.93 | 36.52 | 77,059 | +0.28(+0.77%) |
Jan 10, 2024 | 35.82 | 36.70 | 35.44 | 36.24 | 16,232 | -0.67(-1.80%) |
Jan 09, 2024 | 37.27 | 37.27 | 36.79 | 36.90 | 7,043 | -0.28(-0.74%) |
Jan 08, 2024 | 35.76 | 37.43 | 35.52 | 37.18 | 14,396 | +2.31(+6.63%) |
Jan 05, 2024 | 34.42 | 34.91 | 34.40 | 34.87 | 1,104 | -0.13(-0.38%) |
Jan 04, 2024 | 34.67 | 35.44 | 34.67 | 35.00 | 4,036 | +1.17(+3.46%) |
Jan 03, 2024 | 33.38 | 34.27 | 33.26 | 33.83 | 6,718 | -1.78(-4.99%) |
Jan 02, 2024 | 36.48 | 36.48 | 35.61 | 35.61 | 25,797 | +2.29(+6.87%) |
Dec 29, 2023 | 33.76 | 34.26 | 33.01 | 33.32 | 4,094 | -0.48(-1.41%) |
Dec 28, 2023 | 34.12 | 34.12 | 33.69 | 33.79 | 8,485 | -0.88(-2.53%) |
Dec 27, 2023 | 34.25 | 34.75 | 34.17 | 34.67 | 19,644 | +1.13(+3.37%) |
Dec 26, 2023 | 34.22 | 34.22 | 33.27 | 33.54 | 4,005 | -1.32(-3.79%) |
Dec 22, 2023 | 35.55 | 35.55 | 34.74 | 34.86 | 35,045 | -0.04(-0.11%) |
Dec 21, 2023 | 35.30 | 35.30 | 34.66 | 34.90 | 5,300 | +0.15(+0.44%) |
Dec 20, 2023 | 35.28 | 35.43 | 34.75 | 34.75 | 14,253 | +1.03(+3.05%) |
Dec 19, 2023 | 34.18 | 34.18 | 33.43 | 33.72 | 2,017 | +0.18(+0.53%) |
Dec 18, 2023 | 32.91 | 33.54 | 32.91 | 33.54 | 3,430 | -0.23(-0.68%) |
Dec 15, 2023 | 33.67 | 33.78 | 33.51 | 33.77 | 1,390 | -0.54(-1.57%) |
Dec 14, 2023 | 34.05 | 34.64 | 33.88 | 34.31 | 23,862 | -0.04(-0.11%) |
Dec 13, 2023 | 33.66 | 34.37 | 33.63 | 34.35 | 14,232 | +1.37(+4.14%) |
Dec 12, 2023 | 33.31 | 33.35 | 32.85 | 32.98 | 7,642 | +0.39(+1.21%) |
Dec 11, 2023 | 33.61 | 33.61 | 31.77 | 32.59 | 22,380 | -3.13(-8.77%) |
Dec 08, 2023 | 35.05 | 35.72 | 32.13 | 35.72 | 19,115 | +0.95(+2.74%) |
Dec 07, 2023 | 34.82 | 35.16 | 34.56 | 34.77 | 55,050 | -0.45(-1.28%) |
Dec 06, 2023 | 35.66 | 35.66 | 35.16 | 35.22 | 31,056 | +0.00(+0.00%) |
Dec 05, 2023 | 33.91 | 35.47 | 33.89 | 35.22 | 43,632 | +1.62(+4.82%) |
Dec 04, 2023 | 33.61 | 33.80 | 33.12 | 33.60 | 12,004 | +2.36(+7.56%) |