Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 38.89 | 38.89 | 36.90 | 38.22 | 605,752 | +0.35(+0.92%) |
Feb 28, 2024 | 40.40 | 40.40 | 36.68 | 37.87 | 1,965,869 | -1.35(-3.44%) |
Feb 27, 2024 | 36.18 | 39.77 | 34.55 | 39.22 | 2,519,130 | +6.06(+18.28%) |
Feb 26, 2024 | 31.05 | 33.52 | 30.42 | 33.16 | 1,212,136 | +1.46(+4.61%) |
Feb 23, 2024 | 31.30 | 32.53 | 31.05 | 31.70 | 1,026,203 | +0.16(+0.51%) |
Feb 22, 2024 | 30.00 | 31.82 | 29.91 | 31.54 | 830,871 | +1.41(+4.68%) |
Feb 21, 2024 | 30.45 | 30.75 | 29.60 | 30.13 | 1,015,300 | -0.29(-0.95%) |
Feb 20, 2024 | 30.00 | 30.70 | 29.92 | 30.42 | 738,531 | -0.28(-0.91%) |
Feb 16, 2024 | 31.50 | 31.84 | 30.42 | 30.70 | 510,964 | -0.85(-2.69%) |
Feb 15, 2024 | 31.29 | 31.57 | 30.75 | 31.55 | 778,787 | +0.53(+1.71%) |
Feb 14, 2024 | 30.22 | 31.20 | 29.80 | 31.02 | 731,214 | +1.37(+4.62%) |
Feb 13, 2024 | 29.62 | 30.21 | 29.02 | 29.65 | 365,546 | -1.17(-3.80%) |
Feb 12, 2024 | 30.90 | 31.79 | 30.77 | 30.82 | 817,165 | -0.33(-1.06%) |
Feb 09, 2024 | 31.00 | 31.72 | 30.47 | 31.15 | 968,643 | -0.04(-0.13%) |
Feb 08, 2024 | 29.64 | 31.83 | 29.60 | 31.19 | 512,869 | +1.47(+4.95%) |
Feb 07, 2024 | 29.89 | 30.00 | 29.10 | 29.72 | 768,502 | +0.12(+0.41%) |
Feb 06, 2024 | 28.33 | 29.84 | 28.25 | 29.60 | 1,041,954 | +1.35(+4.78%) |
Feb 05, 2024 | 28.54 | 28.73 | 27.45 | 28.25 | 369,092 | -0.29(-1.02%) |
Feb 02, 2024 | 28.72 | 28.81 | 27.81 | 28.54 | 992,050 | -0.38(-1.31%) |
Feb 01, 2024 | 27.36 | 29.68 | 27.10 | 28.92 | 939,711 | +1.68(+6.17%) |
Jan 31, 2024 | 27.46 | 28.45 | 27.24 | 27.24 | 304,007 | -0.25(-0.91%) |
Jan 30, 2024 | 27.94 | 28.23 | 27.11 | 27.49 | 1,202,434 | -0.49(-1.75%) |
Jan 29, 2024 | 26.25 | 29.01 | 25.81 | 27.98 | 1,280,269 | +2.18(+8.45%) |
Jan 26, 2024 | 26.44 | 26.50 | 25.46 | 25.80 | 535,482 | -0.45(-1.71%) |
Jan 25, 2024 | 26.60 | 27.05 | 26.21 | 26.25 | 800,096 | -0.18(-0.68%) |
Jan 24, 2024 | 25.54 | 27.00 | 25.13 | 26.43 | 974,043 | +0.89(+3.48%) |
Jan 23, 2024 | 25.60 | 26.04 | 24.73 | 25.54 | 584,994 | +0.16(+0.63%) |
Jan 22, 2024 | 23.77 | 25.70 | 23.57 | 25.38 | 838,801 | +1.90(+8.09%) |
Jan 19, 2024 | 22.96 | 23.57 | 22.52 | 23.48 | 665,464 | +0.64(+2.80%) |
Jan 18, 2024 | 22.81 | 23.77 | 22.45 | 22.84 | 713,328 | -0.58(-2.48%) |
Jan 17, 2024 | 22.21 | 23.45 | 22.08 | 23.42 | 958,647 | +0.81(+3.58%) |
Jan 16, 2024 | 22.13 | 22.70 | 21.92 | 22.61 | 716,781 | +0.51(+2.31%) |
Jan 12, 2024 | 22.13 | 22.26 | 21.62 | 22.10 | 669,396 | +0.30(+1.38%) |
Jan 11, 2024 | 20.93 | 22.13 | 20.66 | 21.80 | 1,016,193 | +0.71(+3.37%) |
Jan 10, 2024 | 20.48 | 21.38 | 20.36 | 21.09 | 933,115 | +0.61(+2.98%) |
Jan 09, 2024 | 20.21 | 20.59 | 20.02 | 20.48 | 351,461 | +0.03(+0.15%) |
Jan 08, 2024 | 19.62 | 20.46 | 19.20 | 20.45 | 608,690 | +0.84(+4.28%) |
Jan 05, 2024 | 19.48 | 19.75 | 18.99 | 19.61 | 700,998 | -0.13(-0.66%) |
Jan 04, 2024 | 20.17 | 20.38 | 19.71 | 19.74 | 462,075 | -0.25(-1.25%) |
Jan 03, 2024 | 20.25 | 20.25 | 19.70 | 19.99 | 397,998 | -0.17(-0.84%) |
Jan 02, 2024 | 20.00 | 20.64 | 19.36 | 20.16 | 596,400 | -0.09(-0.44%) |
Dec 29, 2023 | 20.72 | 20.80 | 20.12 | 20.25 | 678,440 | -0.48(-2.32%) |
Dec 28, 2023 | 20.42 | 20.83 | 20.42 | 20.73 | 524,700 | +0.26(+1.27%) |
Dec 27, 2023 | 20.16 | 20.48 | 19.81 | 20.47 | 377,595 | +0.31(+1.54%) |
Dec 26, 2023 | 19.96 | 20.88 | 19.92 | 20.16 | 540,795 | +0.34(+1.72%) |
Dec 22, 2023 | 20.10 | 20.42 | 19.40 | 19.82 | 1,013,915 | -0.28(-1.39%) |
Dec 21, 2023 | 20.15 | 20.53 | 20.05 | 20.10 | 737,325 | +0.09(+0.45%) |
Dec 20, 2023 | 19.64 | 20.77 | 19.13 | 20.01 | 1,662,523 | +0.86(+4.49%) |
Dec 19, 2023 | 19.02 | 19.71 | 18.84 | 19.15 | 692,112 | +0.17(+0.90%) |
Dec 18, 2023 | 19.13 | 19.13 | 18.44 | 18.98 | 415,616 | -0.07(-0.37%) |
Dec 15, 2023 | 19.29 | 19.49 | 18.79 | 19.05 | 1,141,972 | -0.07(-0.37%) |
Dec 14, 2023 | 18.93 | 19.15 | 18.30 | 19.12 | 683,110 | +0.58(+3.13%) |
Dec 13, 2023 | 17.91 | 18.57 | 17.59 | 18.54 | 320,825 | +0.52(+2.89%) |
Dec 12, 2023 | 18.00 | 18.38 | 17.45 | 18.02 | 344,900 | +0.23(+1.29%) |
Dec 11, 2023 | 17.40 | 17.85 | 16.75 | 17.79 | 645,878 | +0.50(+2.89%) |
Dec 08, 2023 | 16.99 | 17.61 | 16.90 | 17.29 | 418,577 | +0.17(+0.99%) |
Dec 07, 2023 | 16.29 | 17.14 | 15.89 | 17.12 | 785,515 | +0.84(+5.16%) |
Dec 06, 2023 | 16.41 | 16.51 | 15.97 | 16.28 | 707,540 | +0.13(+0.80%) |
Dec 05, 2023 | 16.52 | 16.56 | 15.91 | 16.15 | 594,940 | -0.27(-1.64%) |
Dec 04, 2023 | 15.97 | 16.58 | 15.60 | 16.42 | 732,524 | +0.56(+3.53%) |