Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 35.59 | 39.97 | 35.59 | 39.57 | 802,745 | +4.20(+11.87%) |
Feb 28, 2024 | 33.50 | 37.24 | 33.00 | 35.37 | 669,263 | +2.75(+8.43%) |
Feb 27, 2024 | 34.56 | 34.74 | 28.50 | 32.62 | 676,468 | -1.66(-4.84%) |
Feb 26, 2024 | 33.91 | 34.92 | 33.54 | 34.28 | 327,672 | +0.19(+0.56%) |
Feb 23, 2024 | 34.61 | 34.74 | 33.77 | 34.09 | 160,508 | -0.44(-1.27%) |
Feb 22, 2024 | 35.20 | 36.76 | 33.88 | 34.53 | 278,333 | -0.49(-1.40%) |
Feb 21, 2024 | 34.26 | 35.05 | 33.43 | 35.02 | 350,556 | +0.76(+2.22%) |
Feb 20, 2024 | 35.25 | 35.26 | 34.02 | 34.26 | 188,370 | -1.85(-5.12%) |
Feb 16, 2024 | 36.00 | 36.70 | 35.51 | 36.11 | 228,863 | -0.45(-1.23%) |
Feb 15, 2024 | 36.01 | 36.99 | 35.47 | 36.56 | 229,638 | +0.96(+2.70%) |
Feb 14, 2024 | 35.81 | 36.35 | 35.36 | 35.60 | 194,796 | +1.05(+3.04%) |
Feb 13, 2024 | 34.50 | 35.09 | 32.64 | 34.55 | 334,239 | -2.14(-5.83%) |
Feb 12, 2024 | 36.08 | 38.00 | 36.08 | 36.69 | 203,986 | +0.73(+2.03%) |
Feb 09, 2024 | 34.45 | 36.68 | 34.05 | 35.96 | 295,815 | +1.84(+5.39%) |
Feb 08, 2024 | 31.22 | 34.17 | 30.93 | 34.12 | 300,150 | +3.21(+10.38%) |
Feb 07, 2024 | 30.49 | 31.60 | 28.88 | 30.91 | 266,506 | +0.81(+2.69%) |
Feb 06, 2024 | 29.30 | 30.64 | 29.30 | 30.10 | 262,358 | +0.44(+1.48%) |
Feb 05, 2024 | 30.84 | 31.19 | 29.50 | 29.66 | 408,884 | -2.00(-6.32%) |
Feb 02, 2024 | 32.30 | 33.23 | 31.60 | 31.66 | 227,215 | -1.77(-5.29%) |
Feb 01, 2024 | 32.77 | 33.79 | 30.69 | 33.43 | 303,753 | +1.09(+3.37%) |
Jan 31, 2024 | 33.07 | 35.55 | 32.30 | 32.34 | 319,228 | -1.49(-4.40%) |
Jan 30, 2024 | 34.41 | 34.97 | 33.79 | 33.83 | 209,839 | -0.66(-1.91%) |
Jan 29, 2024 | 33.98 | 35.13 | 33.23 | 34.49 | 227,615 | +0.87(+2.59%) |
Jan 26, 2024 | 33.69 | 34.89 | 33.39 | 33.62 | 237,756 | +0.22(+0.66%) |
Jan 25, 2024 | 34.11 | 35.07 | 33.10 | 33.40 | 311,438 | +0.08(+0.24%) |
Jan 24, 2024 | 31.90 | 33.64 | 31.28 | 33.32 | 470,693 | +2.41(+7.80%) |
Jan 23, 2024 | 32.03 | 32.03 | 30.25 | 30.91 | 360,050 | +0.03(+0.10%) |
Jan 22, 2024 | 28.31 | 30.98 | 28.28 | 30.88 | 288,745 | +3.22(+11.64%) |
Jan 19, 2024 | 26.29 | 27.86 | 25.39 | 27.66 | 269,721 | +1.57(+6.02%) |
Jan 18, 2024 | 26.48 | 26.71 | 25.23 | 26.09 | 318,959 | +0.12(+0.46%) |
Jan 17, 2024 | 27.13 | 28.11 | 24.55 | 25.97 | 598,195 | -2.42(-8.52%) |
Jan 16, 2024 | 27.63 | 28.44 | 27.03 | 28.39 | 511,473 | -0.23(-0.80%) |
Jan 12, 2024 | 29.44 | 29.44 | 28.18 | 28.62 | 330,325 | -0.37(-1.28%) |
Jan 11, 2024 | 32.10 | 32.93 | 28.88 | 28.99 | 637,662 | -3.43(-10.58%) |
Jan 10, 2024 | 33.65 | 34.37 | 32.19 | 32.42 | 287,638 | -1.26(-3.74%) |
Jan 09, 2024 | 34.55 | 35.97 | 33.60 | 33.68 | 581,435 | -1.19(-3.41%) |
Jan 08, 2024 | 30.00 | 35.06 | 29.88 | 34.87 | 906,839 | +6.32(+22.14%) |
Jan 05, 2024 | 28.80 | 30.27 | 28.52 | 28.55 | 238,067 | -0.92(-3.12%) |
Jan 04, 2024 | 28.53 | 30.56 | 28.35 | 29.47 | 264,255 | +0.84(+2.93%) |
Jan 03, 2024 | 28.20 | 28.98 | 27.56 | 28.63 | 310,777 | -0.78(-2.65%) |
Jan 02, 2024 | 29.31 | 30.85 | 28.99 | 29.41 | 353,122 | -0.91(-3.00%) |
Dec 29, 2023 | 31.20 | 31.54 | 30.09 | 30.32 | 379,821 | -0.93(-2.96%) |
Dec 28, 2023 | 31.35 | 31.86 | 31.03 | 31.25 | 131,893 | -0.24(-0.78%) |
Dec 27, 2023 | 31.74 | 31.94 | 30.86 | 31.49 | 174,258 | +0.11(+0.35%) |
Dec 26, 2023 | 31.07 | 31.98 | 30.77 | 31.38 | 171,173 | +0.21(+0.67%) |
Dec 22, 2023 | 31.05 | 31.42 | 29.86 | 31.17 | 410,309 | +0.61(+2.00%) |
Dec 21, 2023 | 29.84 | 31.14 | 29.45 | 30.56 | 338,461 | +1.66(+5.74%) |
Dec 20, 2023 | 30.79 | 31.97 | 28.81 | 28.90 | 516,696 | -2.02(-6.53%) |
Dec 19, 2023 | 30.50 | 31.90 | 29.73 | 30.92 | 527,052 | +0.86(+2.86%) |
Dec 18, 2023 | 29.66 | 30.72 | 28.91 | 30.06 | 463,725 | +0.40(+1.35%) |
Dec 15, 2023 | 29.00 | 30.41 | 28.13 | 29.66 | 639,434 | +0.96(+3.34%) |
Dec 14, 2023 | 27.38 | 29.86 | 27.38 | 28.70 | 830,105 | +2.13(+8.02%) |
Dec 13, 2023 | 23.31 | 26.82 | 23.05 | 26.57 | 509,926 | +3.53(+15.32%) |
Dec 12, 2023 | 23.10 | 23.67 | 22.25 | 23.04 | 241,228 | -0.27(-1.16%) |
Dec 11, 2023 | 23.67 | 23.82 | 22.75 | 23.31 | 362,698 | -0.41(-1.73%) |
Dec 08, 2023 | 22.61 | 24.24 | 21.96 | 23.72 | 461,217 | +0.94(+4.13%) |
Dec 07, 2023 | 20.92 | 23.28 | 20.57 | 22.78 | 469,282 | +1.87(+8.94%) |
Dec 06, 2023 | 19.96 | 22.21 | 19.95 | 20.91 | 285,452 | +1.29(+6.57%) |
Dec 05, 2023 | 19.80 | 20.06 | 19.15 | 19.62 | 211,197 | -0.13(-0.66%) |
Dec 04, 2023 | 19.81 | 20.01 | 19.24 | 19.75 | 276,485 | -0.03(-0.15%) |