Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.20 | 26.62 | 25.56 | 25.75 | 5,054,932 | +0.23(+0.90%) |
Feb 28, 2024 | 25.73 | 27.14 | 25.35 | 25.52 | 5,365,433 | -0.70(-2.67%) |
Feb 27, 2024 | 26.00 | 26.64 | 25.43 | 26.22 | 5,866,721 | +0.85(+3.35%) |
Feb 26, 2024 | 24.13 | 25.78 | 24.01 | 25.37 | 5,693,769 | +1.13(+4.66%) |
Feb 23, 2024 | 24.30 | 24.86 | 24.03 | 24.24 | 4,804,938 | -0.23(-0.94%) |
Feb 22, 2024 | 25.11 | 25.33 | 24.28 | 24.47 | 6,067,421 | -0.04(-0.16%) |
Feb 21, 2024 | 24.96 | 25.06 | 24.22 | 24.51 | 6,432,307 | -1.03(-4.03%) |
Feb 20, 2024 | 25.35 | 26.12 | 25.09 | 25.54 | 7,262,969 | -0.65(-2.48%) |
Feb 16, 2024 | 26.83 | 27.53 | 25.91 | 26.19 | 9,675,878 | -0.92(-3.39%) |
Feb 15, 2024 | 26.92 | 27.82 | 26.27 | 27.11 | 9,422,228 | +0.65(+2.46%) |
Feb 14, 2024 | 29.40 | 29.60 | 25.30 | 26.46 | 28,130,692 | -6.46(-19.62%) |
Feb 13, 2024 | 33.38 | 34.56 | 32.47 | 32.92 | 14,313,766 | -2.55(-7.19%) |
Feb 12, 2024 | 33.84 | 36.96 | 33.73 | 35.47 | 10,096,432 | +1.57(+4.63%) |
Feb 09, 2024 | 34.50 | 35.34 | 33.01 | 33.90 | 9,509,472 | -0.41(-1.19%) |
Feb 08, 2024 | 32.41 | 34.83 | 32.01 | 34.31 | 8,731,977 | +1.89(+5.83%) |
Feb 07, 2024 | 33.16 | 33.18 | 31.34 | 32.42 | 6,509,291 | -0.88(-2.64%) |
Feb 06, 2024 | 32.14 | 34.02 | 31.82 | 33.30 | 7,089,848 | +1.31(+4.10%) |
Feb 05, 2024 | 31.70 | 32.34 | 30.86 | 31.99 | 5,232,563 | -0.71(-2.17%) |
Feb 02, 2024 | 31.46 | 32.99 | 30.82 | 32.70 | 6,219,306 | +0.40(+1.24%) |
Feb 01, 2024 | 32.19 | 32.74 | 30.66 | 32.30 | 7,162,951 | +0.54(+1.70%) |
Jan 31, 2024 | 32.66 | 35.12 | 31.57 | 31.76 | 10,075,925 | -1.81(-5.39%) |
Jan 30, 2024 | 34.84 | 35.95 | 33.53 | 33.57 | 8,509,424 | -2.05(-5.76%) |
Jan 29, 2024 | 32.62 | 35.70 | 32.17 | 35.62 | 10,140,649 | +3.00(+9.20%) |
Jan 26, 2024 | 33.79 | 35.12 | 32.60 | 32.62 | 9,407,464 | -0.61(-1.84%) |
Jan 25, 2024 | 34.31 | 35.44 | 32.74 | 33.23 | 9,095,227 | -0.44(-1.31%) |
Jan 24, 2024 | 36.30 | 37.90 | 33.48 | 33.67 | 12,725,841 | -1.41(-4.02%) |
Jan 23, 2024 | 36.56 | 36.79 | 34.86 | 35.08 | 8,108,888 | -0.96(-2.66%) |
Jan 22, 2024 | 33.78 | 38.01 | 33.71 | 36.04 | 15,995,112 | +3.35(+10.25%) |
Jan 19, 2024 | 31.05 | 33.04 | 30.75 | 32.69 | 8,299,681 | +1.55(+4.98%) |
Jan 18, 2024 | 31.75 | 31.87 | 30.17 | 31.14 | 7,150,197 | +0.08(+0.26%) |
Jan 17, 2024 | 29.61 | 31.09 | 29.21 | 31.06 | 6,990,408 | +0.61(+2.00%) |
Jan 16, 2024 | 31.04 | 31.54 | 29.83 | 30.45 | 8,071,861 | -1.50(-4.69%) |
Jan 12, 2024 | 33.58 | 34.49 | 31.94 | 31.95 | 8,460,290 | -1.28(-3.85%) |
Jan 11, 2024 | 34.34 | 35.15 | 32.21 | 33.23 | 11,052,502 | -2.34(-6.58%) |
Jan 10, 2024 | 34.91 | 37.21 | 33.31 | 35.57 | 11,517,496 | +0.71(+2.04%) |
Jan 09, 2024 | 34.99 | 35.87 | 34.56 | 34.86 | 5,993,183 | -0.68(-1.91%) |
Jan 08, 2024 | 34.16 | 35.56 | 33.38 | 35.54 | 8,189,715 | +2.30(+6.92%) |
Jan 05, 2024 | 33.00 | 35.02 | 32.70 | 33.24 | 7,730,010 | -0.71(-2.09%) |
Jan 04, 2024 | 35.50 | 35.88 | 33.87 | 33.95 | 7,402,461 | -0.86(-2.47%) |
Jan 03, 2024 | 36.32 | 37.51 | 34.75 | 34.81 | 9,962,965 | -3.99(-10.28%) |
Jan 02, 2024 | 39.59 | 40.82 | 38.34 | 38.80 | 7,977,437 | -2.06(-5.04%) |
Dec 29, 2023 | 44.11 | 44.49 | 39.78 | 40.86 | 14,511,226 | -3.30(-7.47%) |
Dec 28, 2023 | 46.00 | 46.62 | 44.11 | 44.16 | 9,733,997 | -2.76(-5.88%) |
Dec 27, 2023 | 45.74 | 47.41 | 44.25 | 46.92 | 13,688,591 | +1.94(+4.31%) |
Dec 26, 2023 | 44.55 | 45.43 | 43.82 | 44.98 | 6,943,881 | +0.82(+1.86%) |
Dec 22, 2023 | 46.00 | 47.02 | 43.51 | 44.16 | 10,154,798 | -0.99(-2.19%) |
Dec 21, 2023 | 45.21 | 46.37 | 44.36 | 45.15 | 8,423,228 | +1.52(+3.48%) |
Dec 20, 2023 | 47.05 | 49.62 | 43.31 | 43.63 | 15,513,689 | -3.68(-7.78%) |
Dec 19, 2023 | 47.31 | 49.49 | 46.22 | 47.31 | 13,422,890 | +1.49(+3.25%) |
Dec 18, 2023 | 43.83 | 48.09 | 43.33 | 45.82 | 15,897,074 | +1.30(+2.92%) |
Dec 15, 2023 | 45.00 | 46.29 | 43.61 | 44.52 | 11,408,507 | -0.72(-1.59%) |
Dec 14, 2023 | 45.00 | 46.90 | 43.26 | 45.24 | 26,330,764 | +2.53(+5.92%) |
Dec 13, 2023 | 35.57 | 43.00 | 34.75 | 42.71 | 24,764,692 | +7.21(+20.31%) |
Dec 12, 2023 | 35.56 | 36.99 | 34.05 | 35.50 | 8,430,744 | -0.15(-0.42%) |
Dec 11, 2023 | 37.76 | 38.02 | 34.53 | 35.65 | 11,914,906 | -1.27(-3.44%) |
Dec 08, 2023 | 33.66 | 37.48 | 33.36 | 36.92 | 13,751,083 | +3.05(+9.01%) |
Dec 07, 2023 | 33.59 | 34.81 | 32.33 | 33.87 | 8,571,558 | -0.29(-0.85%) |
Dec 06, 2023 | 33.89 | 37.33 | 33.85 | 34.16 | 16,548,150 | +1.12(+3.39%) |
Dec 05, 2023 | 34.00 | 34.12 | 31.62 | 33.04 | 9,850,396 | -1.25(-3.65%) |
Dec 04, 2023 | 31.51 | 34.41 | 31.35 | 34.29 | 15,477,385 | +1.92(+5.93%) |