Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.91 | 48.91 | 45.26 | 47.08 | 931,537 | +1.14(+2.48%) |
Feb 28, 2024 | 47.60 | 49.42 | 45.61 | 45.94 | 513,817 | -2.20(-4.57%) |
Feb 27, 2024 | 46.67 | 49.16 | 46.45 | 48.14 | 982,201 | +1.79(+3.86%) |
Feb 26, 2024 | 47.40 | 48.46 | 45.23 | 46.35 | 842,655 | -1.10(-2.32%) |
Feb 23, 2024 | 49.50 | 50.69 | 46.12 | 47.45 | 1,039,622 | -1.55(-3.16%) |
Feb 22, 2024 | 44.45 | 49.87 | 44.43 | 49.00 | 1,599,987 | +4.45(+9.99%) |
Feb 21, 2024 | 44.10 | 45.10 | 43.49 | 44.55 | 974,978 | -0.14(-0.31%) |
Feb 20, 2024 | 45.60 | 46.44 | 43.65 | 44.69 | 667,452 | -1.27(-2.76%) |
Feb 16, 2024 | 45.30 | 46.80 | 44.63 | 45.96 | 637,622 | +0.45(+0.99%) |
Feb 15, 2024 | 44.13 | 46.21 | 43.10 | 45.51 | 950,166 | +1.38(+3.13%) |
Feb 14, 2024 | 43.89 | 45.77 | 43.80 | 44.13 | 963,497 | +0.96(+2.22%) |
Feb 13, 2024 | 43.20 | 44.69 | 40.14 | 43.17 | 1,636,603 | -1.72(-3.83%) |
Feb 12, 2024 | 43.79 | 46.59 | 43.62 | 44.89 | 1,685,866 | +1.68(+3.89%) |
Feb 09, 2024 | 37.73 | 43.28 | 37.73 | 43.21 | 1,385,002 | +5.65(+15.04%) |
Feb 08, 2024 | 37.60 | 38.58 | 37.51 | 37.56 | 949,606 | +0.05(+0.13%) |
Feb 07, 2024 | 38.00 | 39.17 | 37.06 | 37.51 | 1,089,997 | -0.54(-1.42%) |
Feb 06, 2024 | 36.89 | 38.53 | 36.60 | 38.05 | 1,097,786 | +1.04(+2.81%) |
Feb 05, 2024 | 38.11 | 39.60 | 36.01 | 37.01 | 1,686,594 | -2.14(-5.47%) |
Feb 02, 2024 | 38.85 | 39.62 | 38.04 | 39.15 | 951,194 | +1.15(+3.03%) |
Feb 01, 2024 | 36.50 | 39.46 | 36.05 | 38.00 | 1,337,342 | +1.58(+4.34%) |
Jan 31, 2024 | 34.25 | 37.61 | 33.97 | 36.42 | 1,973,697 | +1.91(+5.53%) |
Jan 30, 2024 | 34.91 | 36.38 | 32.74 | 34.51 | 3,525,156 | +0.87(+2.59%) |
Jan 29, 2024 | 29.85 | 35.41 | 29.34 | 33.64 | 3,894,290 | +3.46(+11.46%) |
Jan 26, 2024 | 27.10 | 33.19 | 26.90 | 30.18 | 5,238,737 | +4.87(+19.24%) |
Jan 25, 2024 | 22.26 | 26.67 | 20.48 | 25.31 | 11,503,137 | +8.29(+48.71%) |
Jan 24, 2024 | 17.35 | 17.90 | 16.84 | 17.02 | 954,975 | -0.02(-0.12%) |
Jan 23, 2024 | 16.67 | 18.01 | 16.38 | 17.04 | 1,766,854 | +0.74(+4.54%) |
Jan 22, 2024 | 15.52 | 16.35 | 15.37 | 16.30 | 595,538 | +1.37(+9.18%) |
Jan 19, 2024 | 14.62 | 15.35 | 14.20 | 14.93 | 459,555 | +0.02(+0.13%) |
Jan 18, 2024 | 15.47 | 16.00 | 14.60 | 14.91 | 854,844 | -0.75(-4.79%) |
Jan 17, 2024 | 16.31 | 16.59 | 15.39 | 15.66 | 785,066 | -1.14(-6.79%) |
Jan 16, 2024 | 18.35 | 18.55 | 16.18 | 16.80 | 752,222 | -2.15(-11.35%) |
Jan 12, 2024 | 18.94 | 19.35 | 18.08 | 18.95 | 445,941 | +0.12(+0.64%) |
Jan 11, 2024 | 19.09 | 19.52 | 18.35 | 18.83 | 797,528 | -0.36(-1.88%) |
Jan 10, 2024 | 19.35 | 20.04 | 18.93 | 19.19 | 1,429,237 | -0.04(-0.21%) |
Jan 09, 2024 | 17.96 | 20.23 | 17.77 | 19.23 | 2,275,695 | +1.10(+6.07%) |
Jan 08, 2024 | 15.62 | 18.32 | 15.02 | 18.13 | 899,060 | +2.60(+16.74%) |
Jan 05, 2024 | 15.38 | 15.68 | 14.78 | 15.53 | 206,947 | +0.03(+0.19%) |
Jan 04, 2024 | 15.46 | 15.71 | 15.08 | 15.50 | 306,886 | +0.14(+0.91%) |
Jan 03, 2024 | 15.39 | 15.94 | 15.27 | 15.36 | 328,621 | -0.25(-1.60%) |
Jan 02, 2024 | 15.20 | 16.00 | 14.77 | 15.61 | 232,763 | +0.23(+1.50%) |
Dec 29, 2023 | 15.98 | 16.17 | 15.07 | 15.38 | 561,624 | -0.59(-3.69%) |
Dec 28, 2023 | 15.90 | 16.20 | 15.29 | 15.97 | 436,824 | +0.04(+0.25%) |
Dec 27, 2023 | 16.12 | 16.90 | 15.80 | 15.93 | 416,907 | -0.05(-0.31%) |
Dec 26, 2023 | 16.09 | 16.28 | 15.83 | 15.98 | 379,793 | +0.13(+0.82%) |
Dec 22, 2023 | 15.42 | 16.04 | 15.42 | 15.85 | 395,039 | +0.60(+3.93%) |
Dec 21, 2023 | 15.48 | 15.74 | 15.16 | 15.25 | 279,743 | +0.06(+0.39%) |
Dec 20, 2023 | 15.90 | 16.07 | 15.13 | 15.19 | 353,367 | -0.81(-5.06%) |
Dec 19, 2023 | 15.92 | 16.10 | 15.52 | 16.00 | 419,609 | +0.36(+2.30%) |
Dec 18, 2023 | 16.62 | 16.79 | 15.57 | 15.64 | 505,226 | -0.36(-2.25%) |
Dec 15, 2023 | 14.96 | 16.30 | 14.87 | 16.00 | 1,456,962 | +1.28(+8.70%) |
Dec 14, 2023 | 14.67 | 15.01 | 14.08 | 14.72 | 598,943 | +0.23(+1.59%) |
Dec 13, 2023 | 13.59 | 14.68 | 13.59 | 14.49 | 487,121 | +0.94(+6.94%) |
Dec 12, 2023 | 13.61 | 13.70 | 13.18 | 13.55 | 372,070 | -0.09(-0.66%) |
Dec 11, 2023 | 13.86 | 13.86 | 13.09 | 13.64 | 320,342 | -0.06(-0.44%) |
Dec 08, 2023 | 14.04 | 14.24 | 13.65 | 13.70 | 267,617 | -0.45(-3.18%) |
Dec 07, 2023 | 13.97 | 14.37 | 13.75 | 14.15 | 350,360 | +0.30(+2.17%) |
Dec 06, 2023 | 13.63 | 14.06 | 13.46 | 13.85 | 271,780 | +0.35(+2.59%) |
Dec 05, 2023 | 13.78 | 14.21 | 13.42 | 13.50 | 248,113 | -0.37(-2.67%) |
Dec 04, 2023 | 13.80 | 14.30 | 13.69 | 13.87 | 218,127 | +0.03(+0.22%) |