Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 22.47 | 23.95 | 18.30 | 19.56 | 4,300,374 | -10.53(-35.00%) |
Feb 28, 2024 | 30.18 | 31.58 | 30.00 | 30.09 | 938,356 | -0.52(-1.70%) |
Feb 27, 2024 | 30.88 | 31.88 | 30.46 | 30.61 | 654,016 | +0.22(+0.72%) |
Feb 26, 2024 | 29.75 | 30.93 | 29.68 | 30.39 | 453,312 | +0.51(+1.71%) |
Feb 23, 2024 | 29.43 | 30.27 | 29.21 | 29.88 | 283,093 | +0.38(+1.29%) |
Feb 22, 2024 | 29.56 | 30.03 | 29.15 | 29.50 | 485,673 | +0.39(+1.34%) |
Feb 21, 2024 | 30.05 | 30.27 | 28.77 | 29.11 | 442,220 | -1.81(-5.85%) |
Feb 20, 2024 | 31.00 | 31.45 | 30.47 | 30.92 | 203,263 | -1.15(-3.59%) |
Feb 16, 2024 | 32.73 | 33.03 | 32.05 | 32.07 | 274,408 | -0.93(-2.82%) |
Feb 15, 2024 | 33.34 | 33.68 | 32.71 | 33.00 | 399,110 | +0.00(+0.00%) |
Feb 14, 2024 | 31.57 | 33.31 | 31.04 | 33.00 | 509,412 | +2.41(+7.88%) |
Feb 13, 2024 | 31.24 | 31.59 | 30.02 | 30.59 | 692,443 | -2.93(-8.74%) |
Feb 12, 2024 | 33.07 | 34.74 | 32.95 | 33.52 | 642,755 | +0.60(+1.82%) |
Feb 09, 2024 | 33.90 | 34.43 | 32.50 | 32.92 | 466,161 | -0.25(-0.75%) |
Feb 08, 2024 | 31.85 | 33.20 | 31.55 | 33.17 | 436,722 | +1.36(+4.28%) |
Feb 07, 2024 | 32.57 | 32.71 | 30.96 | 31.81 | 429,360 | -0.50(-1.55%) |
Feb 06, 2024 | 33.86 | 33.86 | 32.31 | 32.31 | 304,074 | -1.62(-4.77%) |
Feb 05, 2024 | 35.50 | 35.50 | 33.66 | 33.93 | 432,743 | -1.65(-4.64%) |
Feb 02, 2024 | 34.94 | 36.29 | 34.40 | 35.58 | 268,173 | +0.64(+1.83%) |
Feb 01, 2024 | 33.02 | 34.97 | 32.40 | 34.94 | 354,636 | +2.76(+8.58%) |
Jan 31, 2024 | 33.10 | 34.83 | 32.10 | 32.18 | 514,751 | -1.03(-3.10%) |
Jan 30, 2024 | 33.81 | 34.23 | 32.63 | 33.21 | 291,567 | -1.05(-3.06%) |
Jan 29, 2024 | 32.28 | 34.32 | 32.04 | 34.26 | 567,142 | +1.99(+6.17%) |
Jan 26, 2024 | 32.19 | 32.77 | 31.89 | 32.27 | 227,574 | +0.47(+1.48%) |
Jan 25, 2024 | 33.23 | 33.24 | 31.62 | 31.80 | 299,548 | -0.40(-1.24%) |
Jan 24, 2024 | 33.80 | 33.80 | 32.15 | 32.20 | 255,844 | -0.80(-2.42%) |
Jan 23, 2024 | 34.05 | 34.40 | 32.91 | 33.00 | 268,968 | -0.56(-1.67%) |
Jan 22, 2024 | 33.54 | 34.00 | 32.67 | 33.56 | 614,963 | +0.76(+2.32%) |
Jan 19, 2024 | 32.04 | 33.12 | 31.37 | 32.80 | 685,768 | +1.72(+5.53%) |
Jan 18, 2024 | 31.34 | 31.75 | 29.69 | 31.08 | 332,647 | -0.19(-0.61%) |
Jan 17, 2024 | 30.05 | 31.29 | 29.90 | 31.27 | 420,050 | +0.07(+0.22%) |
Jan 16, 2024 | 29.48 | 31.32 | 29.52 | 31.20 | 373,604 | +1.15(+3.83%) |
Jan 12, 2024 | 30.54 | 30.67 | 29.57 | 30.05 | 498,659 | -0.13(-0.43%) |
Jan 11, 2024 | 31.39 | 31.46 | 28.90 | 30.18 | 761,944 | -1.41(-4.46%) |
Jan 10, 2024 | 32.87 | 33.00 | 31.03 | 31.59 | 753,197 | -1.46(-4.42%) |
Jan 09, 2024 | 32.96 | 33.52 | 32.62 | 33.05 | 332,706 | -0.69(-2.05%) |
Jan 08, 2024 | 32.35 | 34.16 | 31.89 | 33.74 | 590,090 | +1.23(+3.78%) |
Jan 05, 2024 | 32.41 | 34.26 | 32.35 | 32.51 | 436,981 | -0.53(-1.60%) |
Jan 04, 2024 | 33.00 | 34.04 | 32.54 | 33.04 | 604,117 | -0.15(-0.45%) |
Jan 03, 2024 | 33.83 | 35.28 | 32.94 | 33.19 | 795,429 | -1.47(-4.24%) |
Jan 02, 2024 | 35.00 | 35.69 | 33.77 | 34.66 | 799,352 | -1.25(-3.48%) |
Dec 29, 2023 | 38.10 | 38.43 | 35.90 | 35.91 | 763,517 | -2.25(-5.90%) |
Dec 28, 2023 | 36.68 | 38.73 | 36.50 | 38.16 | 917,260 | +1.15(+3.11%) |
Dec 27, 2023 | 36.67 | 37.50 | 36.13 | 37.01 | 741,663 | +0.65(+1.79%) |
Dec 26, 2023 | 34.98 | 36.44 | 34.52 | 36.36 | 345,969 | +1.85(+5.36%) |
Dec 22, 2023 | 34.22 | 34.76 | 33.76 | 34.51 | 356,560 | +0.35(+1.02%) |
Dec 21, 2023 | 32.84 | 34.43 | 32.36 | 34.16 | 782,491 | +2.20(+6.88%) |
Dec 20, 2023 | 31.11 | 32.99 | 30.44 | 31.96 | 833,908 | +1.31(+4.27%) |
Dec 19, 2023 | 30.27 | 31.37 | 30.00 | 30.65 | 690,847 | +0.88(+2.96%) |
Dec 18, 2023 | 29.97 | 30.50 | 29.05 | 29.77 | 551,803 | -0.15(-0.50%) |
Dec 15, 2023 | 30.03 | 30.62 | 29.00 | 29.92 | 896,847 | +0.80(+2.75%) |
Dec 14, 2023 | 26.71 | 29.17 | 26.20 | 29.12 | 1,716,622 | +3.59(+14.06%) |
Dec 13, 2023 | 24.40 | 25.60 | 23.43 | 25.53 | 429,677 | +1.22(+5.02%) |
Dec 12, 2023 | 24.49 | 24.71 | 24.01 | 24.31 | 214,183 | -0.37(-1.50%) |
Dec 11, 2023 | 24.23 | 25.12 | 24.13 | 24.68 | 277,478 | +0.10(+0.41%) |
Dec 08, 2023 | 24.00 | 24.80 | 23.75 | 24.58 | 342,801 | +0.30(+1.24%) |
Dec 07, 2023 | 25.10 | 25.10 | 23.81 | 24.28 | 411,835 | -0.87(-3.46%) |
Dec 06, 2023 | 25.79 | 26.80 | 24.97 | 25.15 | 957,111 | -0.25(-0.98%) |
Dec 05, 2023 | 25.70 | 25.90 | 24.98 | 25.40 | 561,850 | -0.52(-2.01%) |
Dec 04, 2023 | 25.22 | 26.33 | 25.12 | 25.92 | 828,779 | +0.29(+1.13%) |