Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 43.49 | 43.53 | 42.40 | 43.20 | 582,933 | +0.72(+1.69%) |
Feb 28, 2024 | 43.51 | 43.78 | 42.04 | 42.48 | 402,397 | -1.95(-4.39%) |
Feb 27, 2024 | 44.90 | 45.85 | 44.13 | 44.43 | 1,060,082 | -0.51(-1.13%) |
Feb 26, 2024 | 43.66 | 45.24 | 43.53 | 44.94 | 423,285 | +1.45(+3.33%) |
Feb 23, 2024 | 44.30 | 44.38 | 42.57 | 43.49 | 362,714 | -0.92(-2.07%) |
Feb 22, 2024 | 45.43 | 49.25 | 44.28 | 44.41 | 974,531 | +2.20(+5.21%) |
Feb 21, 2024 | 41.55 | 42.22 | 40.52 | 42.21 | 404,101 | +0.43(+1.03%) |
Feb 20, 2024 | 43.80 | 43.80 | 41.64 | 41.78 | 467,095 | -2.53(-5.71%) |
Feb 16, 2024 | 43.51 | 45.20 | 43.17 | 44.31 | 334,066 | +1.17(+2.71%) |
Feb 15, 2024 | 42.88 | 43.61 | 42.08 | 43.14 | 409,080 | +0.76(+1.79%) |
Feb 14, 2024 | 42.26 | 42.87 | 41.59 | 42.38 | 318,358 | +1.25(+3.04%) |
Feb 13, 2024 | 41.07 | 42.19 | 40.37 | 41.13 | 447,290 | -1.91(-4.44%) |
Feb 12, 2024 | 43.93 | 44.89 | 43.04 | 43.04 | 435,764 | -0.60(-1.37%) |
Feb 09, 2024 | 42.46 | 43.69 | 42.41 | 43.64 | 422,710 | +1.57(+3.73%) |
Feb 08, 2024 | 41.10 | 42.35 | 40.88 | 42.07 | 337,397 | +1.23(+3.01%) |
Feb 07, 2024 | 40.35 | 41.16 | 39.65 | 40.84 | 417,146 | +0.50(+1.24%) |
Feb 06, 2024 | 39.75 | 40.57 | 39.53 | 40.34 | 335,448 | +0.60(+1.51%) |
Feb 05, 2024 | 40.83 | 41.02 | 39.03 | 39.74 | 332,376 | -0.76(-1.88%) |
Feb 02, 2024 | 39.11 | 41.06 | 38.82 | 40.50 | 596,263 | +1.73(+4.46%) |
Feb 01, 2024 | 38.42 | 39.20 | 38.19 | 38.77 | 389,189 | +0.57(+1.49%) |
Jan 31, 2024 | 38.17 | 39.19 | 37.62 | 38.20 | 585,298 | -0.35(-0.91%) |
Jan 30, 2024 | 38.48 | 38.74 | 37.85 | 38.55 | 281,089 | -0.21(-0.54%) |
Jan 29, 2024 | 37.56 | 38.78 | 37.08 | 38.76 | 248,988 | +1.04(+2.76%) |
Jan 26, 2024 | 38.04 | 38.54 | 37.23 | 37.72 | 238,108 | -0.81(-2.10%) |
Jan 25, 2024 | 39.39 | 39.45 | 38.19 | 38.53 | 495,530 | +0.30(+0.78%) |
Jan 24, 2024 | 39.42 | 39.60 | 38.14 | 38.23 | 482,651 | -0.31(-0.80%) |
Jan 23, 2024 | 38.53 | 38.57 | 37.72 | 38.54 | 409,693 | +0.31(+0.81%) |
Jan 22, 2024 | 37.50 | 38.84 | 37.50 | 38.23 | 375,911 | +1.00(+2.69%) |
Jan 19, 2024 | 35.35 | 37.28 | 35.03 | 37.23 | 416,040 | +2.41(+6.92%) |
Jan 18, 2024 | 33.46 | 34.97 | 33.46 | 34.82 | 436,550 | +2.07(+6.32%) |
Jan 17, 2024 | 32.93 | 33.15 | 32.10 | 32.75 | 186,317 | -0.67(-2.00%) |
Jan 16, 2024 | 32.60 | 33.65 | 32.60 | 33.42 | 217,078 | +0.60(+1.83%) |
Jan 12, 2024 | 32.80 | 33.03 | 32.35 | 32.82 | 161,364 | +0.42(+1.30%) |
Jan 11, 2024 | 32.55 | 32.93 | 31.95 | 32.40 | 217,232 | -0.32(-0.98%) |
Jan 10, 2024 | 32.40 | 32.74 | 31.87 | 32.72 | 158,675 | +0.51(+1.58%) |
Jan 09, 2024 | 31.81 | 32.45 | 31.61 | 32.21 | 181,009 | -0.25(-0.77%) |
Jan 08, 2024 | 31.38 | 32.88 | 31.38 | 32.46 | 282,181 | +1.11(+3.54%) |
Jan 05, 2024 | 31.14 | 31.59 | 31.01 | 31.35 | 176,434 | +0.00(+0.00%) |
Jan 04, 2024 | 32.22 | 32.51 | 31.33 | 31.35 | 163,184 | -0.86(-2.67%) |
Jan 03, 2024 | 32.65 | 32.65 | 32.01 | 32.21 | 219,834 | -0.82(-2.48%) |
Jan 02, 2024 | 33.57 | 33.72 | 32.75 | 33.03 | 240,816 | -1.11(-3.25%) |
Dec 29, 2023 | 34.93 | 34.95 | 34.03 | 34.14 | 155,666 | -0.81(-2.32%) |
Dec 28, 2023 | 35.00 | 35.18 | 34.64 | 34.95 | 190,675 | -0.14(-0.40%) |
Dec 27, 2023 | 35.06 | 35.54 | 34.62 | 35.09 | 212,248 | +0.09(+0.26%) |
Dec 26, 2023 | 34.12 | 35.03 | 34.05 | 35.00 | 211,574 | +0.89(+2.61%) |
Dec 22, 2023 | 33.40 | 34.59 | 33.04 | 34.11 | 340,481 | +0.88(+2.65%) |
Dec 21, 2023 | 32.11 | 33.30 | 32.11 | 33.23 | 283,944 | +1.72(+5.46%) |
Dec 20, 2023 | 31.65 | 32.53 | 31.47 | 31.51 | 354,120 | -0.26(-0.82%) |
Dec 19, 2023 | 31.59 | 32.40 | 31.11 | 31.77 | 238,157 | +0.32(+1.02%) |
Dec 18, 2023 | 31.56 | 31.63 | 30.81 | 31.45 | 280,547 | -0.02(-0.06%) |
Dec 15, 2023 | 31.78 | 32.03 | 31.19 | 31.47 | 1,143,727 | +0.10(+0.32%) |
Dec 14, 2023 | 30.20 | 31.66 | 30.20 | 31.37 | 250,609 | +1.67(+5.62%) |
Dec 13, 2023 | 28.94 | 29.89 | 28.38 | 29.70 | 277,019 | +0.65(+2.24%) |
Dec 12, 2023 | 29.26 | 29.45 | 28.98 | 29.05 | 191,690 | -0.31(-1.06%) |
Dec 11, 2023 | 28.64 | 29.45 | 28.64 | 29.36 | 153,706 | +0.81(+2.84%) |
Dec 08, 2023 | 28.41 | 29.03 | 27.61 | 28.55 | 183,585 | -0.23(-0.80%) |
Dec 07, 2023 | 28.02 | 28.81 | 27.58 | 28.78 | 284,735 | +1.23(+4.48%) |
Dec 06, 2023 | 28.12 | 28.41 | 27.44 | 27.55 | 127,256 | -0.14(-0.52%) |
Dec 05, 2023 | 28.36 | 28.36 | 27.24 | 27.69 | 227,732 | -0.90(-3.15%) |
Dec 04, 2023 | 27.80 | 28.63 | 27.70 | 28.59 | 223,931 | +0.69(+2.47%) |