Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.09 | 45.94 | 40.58 | 40.94 | 1,350,976 | -1.82(-4.26%) |
Feb 28, 2024 | 46.65 | 47.48 | 42.38 | 42.76 | 1,855,584 | +2.29(+5.66%) |
Feb 27, 2024 | 38.79 | 40.79 | 38.50 | 40.47 | 732,620 | +1.80(+4.65%) |
Feb 26, 2024 | 36.79 | 38.70 | 36.58 | 38.67 | 418,463 | +1.82(+4.94%) |
Feb 23, 2024 | 36.67 | 37.60 | 36.48 | 36.85 | 349,078 | +0.13(+0.35%) |
Feb 22, 2024 | 36.29 | 37.42 | 36.09 | 36.72 | 473,746 | +0.32(+0.88%) |
Feb 21, 2024 | 37.31 | 37.72 | 36.11 | 36.40 | 385,249 | -1.02(-2.73%) |
Feb 20, 2024 | 37.67 | 38.31 | 36.81 | 37.42 | 457,807 | -0.40(-1.06%) |
Feb 16, 2024 | 36.73 | 37.90 | 36.58 | 37.82 | 489,132 | +0.90(+2.44%) |
Feb 15, 2024 | 36.11 | 37.27 | 35.86 | 36.92 | 575,874 | +0.61(+1.68%) |
Feb 14, 2024 | 35.97 | 36.76 | 35.79 | 36.31 | 577,889 | +0.30(+0.83%) |
Feb 13, 2024 | 38.15 | 38.15 | 35.81 | 36.01 | 1,310,250 | -3.29(-8.37%) |
Feb 12, 2024 | 39.64 | 40.50 | 39.12 | 39.30 | 650,678 | -0.16(-0.41%) |
Feb 09, 2024 | 38.82 | 39.49 | 38.33 | 39.46 | 514,741 | +1.01(+2.61%) |
Feb 08, 2024 | 37.72 | 39.19 | 37.33 | 38.45 | 821,330 | +0.67(+1.79%) |
Feb 07, 2024 | 37.69 | 38.09 | 37.11 | 37.78 | 550,514 | -0.04(-0.11%) |
Feb 06, 2024 | 37.72 | 38.97 | 37.25 | 37.82 | 1,278,203 | +0.15(+0.40%) |
Feb 05, 2024 | 36.70 | 37.69 | 36.05 | 37.67 | 400,599 | +0.59(+1.59%) |
Feb 02, 2024 | 36.76 | 37.27 | 35.70 | 37.08 | 513,768 | -0.13(-0.35%) |
Feb 01, 2024 | 36.71 | 37.87 | 36.24 | 37.21 | 717,671 | +0.73(+2.00%) |
Jan 31, 2024 | 37.00 | 37.57 | 36.19 | 36.48 | 451,189 | -0.56(-1.51%) |
Jan 30, 2024 | 37.40 | 37.49 | 36.11 | 37.04 | 529,106 | -0.66(-1.75%) |
Jan 29, 2024 | 37.11 | 37.76 | 36.62 | 37.70 | 739,321 | +0.52(+1.40%) |
Jan 26, 2024 | 37.70 | 38.03 | 36.52 | 37.18 | 768,429 | -0.07(-0.19%) |
Jan 25, 2024 | 37.34 | 38.19 | 36.83 | 37.25 | 626,495 | +0.34(+0.92%) |
Jan 24, 2024 | 37.69 | 38.00 | 36.28 | 36.91 | 810,569 | -0.70(-1.86%) |
Jan 23, 2024 | 37.19 | 37.95 | 35.86 | 37.61 | 899,368 | +0.96(+2.62%) |
Jan 22, 2024 | 35.79 | 36.80 | 35.55 | 36.65 | 731,510 | +1.15(+3.24%) |
Jan 19, 2024 | 36.36 | 36.36 | 35.24 | 35.50 | 460,130 | -0.70(-1.93%) |
Jan 18, 2024 | 36.96 | 36.99 | 35.44 | 36.20 | 357,758 | -0.59(-1.60%) |
Jan 17, 2024 | 36.92 | 37.07 | 36.40 | 36.79 | 324,603 | -0.51(-1.37%) |
Jan 16, 2024 | 37.65 | 37.63 | 36.74 | 37.30 | 565,434 | +0.11(+0.30%) |
Jan 12, 2024 | 37.60 | 38.45 | 36.80 | 37.19 | 342,676 | -0.08(-0.21%) |
Jan 11, 2024 | 37.06 | 37.77 | 36.60 | 37.27 | 925,012 | -0.33(-0.88%) |
Jan 10, 2024 | 37.65 | 38.98 | 37.22 | 37.60 | 724,253 | -0.32(-0.84%) |
Jan 09, 2024 | 35.96 | 37.95 | 35.38 | 37.92 | 1,189,679 | +1.97(+5.48%) |
Jan 08, 2024 | 34.52 | 36.01 | 33.80 | 35.95 | 923,575 | +1.19(+3.42%) |
Jan 05, 2024 | 34.14 | 34.89 | 33.67 | 34.76 | 411,972 | -0.01(-0.03%) |
Jan 04, 2024 | 35.22 | 35.80 | 34.69 | 34.77 | 588,061 | -0.19(-0.54%) |
Jan 03, 2024 | 35.32 | 35.49 | 34.56 | 34.96 | 596,483 | -0.43(-1.22%) |
Jan 02, 2024 | 35.08 | 36.21 | 34.19 | 35.39 | 579,347 | -0.19(-0.53%) |
Dec 29, 2023 | 35.70 | 35.91 | 35.21 | 35.58 | 652,971 | -0.17(-0.48%) |
Dec 28, 2023 | 36.24 | 36.76 | 35.11 | 35.75 | 539,810 | -0.63(-1.73%) |
Dec 27, 2023 | 36.33 | 36.50 | 35.59 | 36.38 | 530,727 | +0.27(+0.75%) |
Dec 26, 2023 | 35.95 | 36.53 | 35.76 | 36.11 | 668,572 | +0.20(+0.56%) |
Dec 22, 2023 | 35.29 | 36.85 | 34.94 | 35.91 | 986,561 | +1.16(+3.34%) |
Dec 21, 2023 | 34.28 | 35.29 | 33.80 | 34.75 | 826,792 | +0.26(+0.75%) |
Dec 20, 2023 | 35.71 | 37.19 | 34.44 | 34.49 | 1,132,222 | -2.58(-6.96%) |
Dec 19, 2023 | 36.07 | 37.88 | 36.00 | 37.07 | 3,453,492 | +3.82(+11.49%) |
Dec 18, 2023 | 34.54 | 34.78 | 32.92 | 33.25 | 1,038,359 | -1.21(-3.51%) |
Dec 15, 2023 | 34.57 | 35.49 | 33.80 | 34.46 | 2,546,069 | -0.43(-1.23%) |
Dec 14, 2023 | 35.00 | 35.16 | 33.88 | 34.89 | 1,321,239 | +0.46(+1.34%) |
Dec 13, 2023 | 34.29 | 34.82 | 32.64 | 34.43 | 1,220,587 | +0.08(+0.23%) |
Dec 12, 2023 | 33.17 | 34.67 | 32.67 | 34.35 | 1,215,936 | +1.35(+4.09%) |
Dec 11, 2023 | 33.42 | 33.75 | 32.55 | 33.00 | 797,345 | -0.27(-0.81%) |
Dec 08, 2023 | 32.95 | 33.56 | 32.75 | 33.27 | 529,140 | -0.21(-0.63%) |
Dec 07, 2023 | 33.23 | 33.65 | 32.82 | 33.48 | 517,456 | +0.25(+0.75%) |
Dec 06, 2023 | 33.75 | 34.09 | 33.09 | 33.23 | 1,131,137 | -0.27(-0.81%) |
Dec 05, 2023 | 32.90 | 33.75 | 32.61 | 33.50 | 1,029,015 | +0.10(+0.30%) |
Dec 04, 2023 | 32.41 | 33.85 | 32.22 | 33.40 | 765,105 | +0.66(+2.02%) |