Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.76 | 29.76 | 27.54 | 27.59 | 749,496 | -1.39(-4.80%) |
Feb 28, 2024 | 29.87 | 30.36 | 28.91 | 28.98 | 642,222 | -1.32(-4.36%) |
Feb 27, 2024 | 28.87 | 31.03 | 28.35 | 30.30 | 827,184 | +2.12(+7.52%) |
Feb 26, 2024 | 27.20 | 28.43 | 27.20 | 28.18 | 537,535 | +0.96(+3.53%) |
Feb 23, 2024 | 27.03 | 27.64 | 26.80 | 27.22 | 586,766 | +0.27(+1.00%) |
Feb 22, 2024 | 27.00 | 27.50 | 26.13 | 26.95 | 642,190 | -0.10(-0.37%) |
Feb 21, 2024 | 27.49 | 27.86 | 26.60 | 27.05 | 579,537 | -0.48(-1.74%) |
Feb 20, 2024 | 27.41 | 28.30 | 26.89 | 27.53 | 671,925 | -0.49(-1.75%) |
Feb 16, 2024 | 28.45 | 30.32 | 27.46 | 28.02 | 1,184,921 | -0.50(-1.75%) |
Feb 15, 2024 | 27.23 | 28.86 | 27.11 | 28.52 | 689,888 | +1.23(+4.51%) |
Feb 14, 2024 | 27.76 | 27.76 | 25.89 | 27.29 | 732,303 | +0.80(+3.02%) |
Feb 13, 2024 | 27.94 | 29.32 | 26.34 | 26.49 | 1,064,953 | -2.94(-9.99%) |
Feb 12, 2024 | 28.40 | 30.19 | 28.40 | 29.43 | 797,597 | +1.05(+3.70%) |
Feb 09, 2024 | 27.65 | 28.64 | 27.55 | 28.38 | 1,017,219 | +0.95(+3.46%) |
Feb 08, 2024 | 26.55 | 27.75 | 26.50 | 27.43 | 870,376 | +0.82(+3.08%) |
Feb 07, 2024 | 26.28 | 27.13 | 25.78 | 26.61 | 676,438 | +0.30(+1.14%) |
Feb 06, 2024 | 25.03 | 26.41 | 24.51 | 26.31 | 752,717 | +1.26(+5.03%) |
Feb 05, 2024 | 25.27 | 25.59 | 24.29 | 25.05 | 1,552,279 | -0.72(-2.79%) |
Feb 02, 2024 | 26.92 | 27.35 | 25.14 | 25.77 | 872,323 | -1.60(-5.85%) |
Feb 01, 2024 | 28.70 | 28.81 | 27.29 | 27.37 | 820,535 | -1.02(-3.59%) |
Jan 31, 2024 | 29.98 | 30.31 | 28.27 | 28.39 | 1,261,804 | -1.47(-4.92%) |
Jan 30, 2024 | 31.47 | 31.57 | 29.40 | 29.86 | 1,293,349 | -3.90(-11.55%) |
Jan 29, 2024 | 32.64 | 33.84 | 31.68 | 33.76 | 495,140 | +1.13(+3.46%) |
Jan 26, 2024 | 32.43 | 33.02 | 32.09 | 32.63 | 420,372 | +0.57(+1.78%) |
Jan 25, 2024 | 33.06 | 33.47 | 31.58 | 32.06 | 742,478 | -0.87(-2.64%) |
Jan 24, 2024 | 34.00 | 34.17 | 32.64 | 32.93 | 388,430 | -0.76(-2.26%) |
Jan 23, 2024 | 34.57 | 34.65 | 32.86 | 33.69 | 705,069 | -0.38(-1.12%) |
Jan 22, 2024 | 33.16 | 34.75 | 32.56 | 34.07 | 743,236 | +1.02(+3.09%) |
Jan 19, 2024 | 32.40 | 33.61 | 31.73 | 33.05 | 754,526 | +0.73(+2.26%) |
Jan 18, 2024 | 32.53 | 32.74 | 31.50 | 32.32 | 403,843 | -0.06(-0.19%) |
Jan 17, 2024 | 32.55 | 32.95 | 31.26 | 32.38 | 789,041 | -0.74(-2.23%) |
Jan 16, 2024 | 34.20 | 34.90 | 32.61 | 33.12 | 676,634 | -1.55(-4.47%) |
Jan 12, 2024 | 34.74 | 36.19 | 33.96 | 34.67 | 577,782 | -0.14(-0.40%) |
Jan 11, 2024 | 35.65 | 36.20 | 33.70 | 34.81 | 1,180,317 | -1.06(-2.96%) |
Jan 10, 2024 | 39.55 | 40.19 | 34.24 | 35.87 | 1,842,561 | -3.75(-9.46%) |
Jan 09, 2024 | 34.08 | 41.55 | 33.52 | 39.62 | 3,144,729 | +4.34(+12.30%) |
Jan 08, 2024 | 31.54 | 35.54 | 28.71 | 35.28 | 3,795,815 | -5.38(-13.23%) |
Jan 05, 2024 | 39.81 | 41.10 | 38.23 | 40.66 | 921,075 | +0.27(+0.67%) |
Jan 04, 2024 | 38.55 | 40.53 | 38.14 | 40.39 | 904,843 | +2.35(+6.18%) |
Jan 03, 2024 | 38.15 | 39.02 | 36.82 | 38.04 | 757,952 | -0.50(-1.30%) |
Jan 02, 2024 | 35.83 | 38.74 | 35.64 | 38.54 | 681,104 | +2.20(+6.05%) |
Dec 29, 2023 | 38.50 | 38.64 | 35.99 | 36.34 | 651,105 | -2.13(-5.54%) |
Dec 28, 2023 | 38.25 | 39.54 | 37.40 | 38.47 | 1,105,337 | +0.59(+1.56%) |
Dec 27, 2023 | 40.28 | 40.28 | 37.16 | 37.88 | 885,553 | -2.33(-5.79%) |
Dec 26, 2023 | 40.12 | 41.08 | 39.54 | 40.21 | 553,265 | +0.94(+2.39%) |
Dec 22, 2023 | 37.73 | 39.38 | 37.71 | 39.27 | 521,050 | +2.00(+5.37%) |
Dec 21, 2023 | 37.56 | 38.00 | 36.73 | 37.27 | 465,355 | +0.35(+0.95%) |
Dec 20, 2023 | 37.29 | 37.86 | 36.00 | 36.92 | 632,788 | -0.49(-1.31%) |
Dec 19, 2023 | 37.34 | 38.85 | 37.05 | 37.41 | 552,215 | +0.72(+1.96%) |
Dec 18, 2023 | 40.00 | 41.49 | 35.55 | 36.69 | 1,256,108 | -3.30(-8.25%) |
Dec 15, 2023 | 39.42 | 40.37 | 38.72 | 39.99 | 2,208,582 | +0.98(+2.51%) |
Dec 14, 2023 | 39.76 | 40.57 | 38.44 | 39.01 | 1,103,043 | +0.57(+1.48%) |
Dec 13, 2023 | 33.97 | 38.48 | 33.97 | 38.44 | 1,194,536 | +4.57(+13.49%) |
Dec 12, 2023 | 36.22 | 36.23 | 33.70 | 33.87 | 930,582 | -1.31(-3.72%) |
Dec 11, 2023 | 36.86 | 36.92 | 34.91 | 35.18 | 734,207 | -0.90(-2.49%) |
Dec 08, 2023 | 37.41 | 38.28 | 35.88 | 36.08 | 560,736 | -1.72(-4.55%) |
Dec 07, 2023 | 37.28 | 39.05 | 36.88 | 37.80 | 859,138 | +0.71(+1.91%) |
Dec 06, 2023 | 35.72 | 37.66 | 35.11 | 37.09 | 553,610 | +1.71(+4.83%) |
Dec 05, 2023 | 34.87 | 35.66 | 34.76 | 35.38 | 376,259 | +0.11(+0.31%) |
Dec 04, 2023 | 34.61 | 35.83 | 34.51 | 35.27 | 471,524 | +0.38(+1.09%) |