Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.00 | 20.56 | 15.10 | 19.67 | 27,520,316 | -9.05(-31.51%) |
Feb 28, 2024 | 28.53 | 28.96 | 28.45 | 28.72 | 1,373,152 | -0.21(-0.73%) |
Feb 27, 2024 | 29.24 | 29.44 | 28.78 | 28.93 | 654,383 | +0.06(+0.21%) |
Feb 26, 2024 | 29.26 | 29.59 | 28.79 | 28.87 | 653,463 | -0.61(-2.07%) |
Feb 23, 2024 | 29.52 | 29.80 | 29.24 | 29.48 | 697,089 | +0.03(+0.10%) |
Feb 22, 2024 | 28.83 | 29.58 | 28.79 | 29.45 | 1,276,183 | +0.67(+2.34%) |
Feb 21, 2024 | 28.22 | 28.80 | 28.06 | 28.78 | 850,246 | +0.55(+1.93%) |
Feb 20, 2024 | 27.48 | 28.36 | 27.29 | 28.23 | 1,235,064 | +0.35(+1.24%) |
Feb 16, 2024 | 27.46 | 28.57 | 27.32 | 27.88 | 1,490,257 | +0.30(+1.08%) |
Feb 15, 2024 | 26.90 | 27.90 | 26.78 | 27.59 | 2,057,460 | +1.17(+4.43%) |
Feb 14, 2024 | 28.05 | 28.46 | 26.32 | 26.42 | 4,677,859 | -3.82(-12.63%) |
Feb 13, 2024 | 29.97 | 30.43 | 29.59 | 30.23 | 1,709,930 | -0.68(-2.21%) |
Feb 12, 2024 | 29.84 | 31.49 | 29.84 | 30.92 | 1,065,944 | +1.08(+3.62%) |
Feb 09, 2024 | 29.75 | 29.97 | 29.24 | 29.84 | 638,254 | +0.09(+0.30%) |
Feb 08, 2024 | 29.83 | 29.94 | 29.28 | 29.75 | 785,417 | +0.00(+0.00%) |
Feb 07, 2024 | 30.04 | 30.04 | 29.00 | 29.75 | 954,257 | -0.03(-0.10%) |
Feb 06, 2024 | 29.58 | 30.64 | 29.58 | 29.78 | 813,674 | +0.14(+0.47%) |
Feb 05, 2024 | 29.75 | 29.92 | 29.24 | 29.64 | 900,531 | -0.75(-2.48%) |
Feb 02, 2024 | 30.00 | 30.78 | 29.50 | 30.39 | 736,138 | -0.12(-0.39%) |
Feb 01, 2024 | 30.32 | 30.66 | 29.92 | 30.51 | 756,098 | +0.59(+1.99%) |
Jan 31, 2024 | 30.74 | 31.19 | 29.79 | 29.92 | 1,239,070 | -0.84(-2.74%) |
Jan 30, 2024 | 30.74 | 31.12 | 30.69 | 30.76 | 1,214,887 | -0.30(-0.96%) |
Jan 29, 2024 | 30.99 | 31.14 | 30.50 | 31.06 | 767,837 | +0.03(+0.10%) |
Jan 26, 2024 | 31.73 | 31.98 | 30.91 | 31.03 | 1,061,148 | -0.40(-1.26%) |
Jan 25, 2024 | 31.42 | 31.52 | 30.74 | 31.42 | 728,887 | +0.43(+1.38%) |
Jan 24, 2024 | 32.04 | 32.21 | 30.94 | 31.00 | 1,355,050 | -0.90(-2.83%) |
Jan 23, 2024 | 30.17 | 31.92 | 29.88 | 31.90 | 2,500,352 | +2.39(+8.10%) |
Jan 22, 2024 | 28.89 | 29.77 | 28.74 | 29.51 | 1,076,424 | +0.54(+1.85%) |
Jan 19, 2024 | 29.00 | 29.01 | 28.28 | 28.97 | 824,483 | -0.13(-0.44%) |
Jan 18, 2024 | 28.74 | 29.27 | 28.40 | 29.10 | 1,032,865 | +0.52(+1.80%) |
Jan 17, 2024 | 28.83 | 28.83 | 28.32 | 28.59 | 921,978 | -0.75(-2.57%) |
Jan 16, 2024 | 29.57 | 29.75 | 29.10 | 29.34 | 968,255 | -0.59(-1.99%) |
Jan 12, 2024 | 30.42 | 30.54 | 29.80 | 29.94 | 617,679 | -0.03(-0.10%) |
Jan 11, 2024 | 30.09 | 30.22 | 29.70 | 29.97 | 741,903 | -0.24(-0.79%) |
Jan 10, 2024 | 30.30 | 30.53 | 30.02 | 30.20 | 659,911 | -0.25(-0.81%) |
Jan 09, 2024 | 30.52 | 30.72 | 30.09 | 30.45 | 1,074,668 | -0.64(-2.07%) |
Jan 08, 2024 | 30.79 | 31.33 | 30.50 | 31.10 | 762,199 | +0.08(+0.26%) |
Jan 05, 2024 | 30.21 | 31.78 | 30.21 | 31.02 | 2,187,274 | +0.64(+2.12%) |
Jan 04, 2024 | 30.64 | 30.92 | 30.15 | 30.37 | 890,171 | -0.32(-1.03%) |
Jan 03, 2024 | 30.93 | 31.07 | 30.05 | 30.69 | 1,451,782 | -0.82(-2.61%) |
Jan 02, 2024 | 30.94 | 32.42 | 30.77 | 31.51 | 1,291,473 | +0.24(+0.76%) |
Dec 29, 2023 | 31.64 | 31.76 | 30.92 | 31.27 | 1,153,162 | -0.59(-1.87%) |
Dec 28, 2023 | 32.02 | 32.15 | 31.66 | 31.87 | 574,242 | -0.33(-1.02%) |
Dec 27, 2023 | 32.15 | 32.29 | 31.75 | 32.20 | 681,472 | +0.05(+0.15%) |
Dec 26, 2023 | 31.50 | 32.34 | 31.39 | 32.15 | 729,963 | +0.62(+1.98%) |
Dec 22, 2023 | 30.94 | 32.36 | 30.87 | 31.52 | 1,679,732 | +0.72(+2.35%) |
Dec 21, 2023 | 30.51 | 31.03 | 29.79 | 30.80 | 1,181,681 | +0.75(+2.51%) |
Dec 20, 2023 | 30.34 | 30.71 | 29.96 | 30.04 | 1,096,463 | -0.52(-1.69%) |
Dec 19, 2023 | 30.96 | 31.11 | 30.22 | 30.56 | 1,319,319 | +0.01(+0.03%) |
Dec 18, 2023 | 30.50 | 30.69 | 29.95 | 30.55 | 1,041,531 | +0.37(+1.22%) |
Dec 15, 2023 | 31.06 | 31.31 | 29.93 | 30.18 | 2,294,669 | -0.95(-3.06%) |
Dec 14, 2023 | 29.62 | 31.56 | 29.62 | 31.14 | 2,836,384 | +2.22(+7.68%) |
Dec 13, 2023 | 28.03 | 28.97 | 27.70 | 28.91 | 1,410,403 | +0.70(+2.50%) |
Dec 12, 2023 | 28.75 | 28.75 | 27.93 | 28.21 | 924,158 | -0.57(-1.96%) |
Dec 11, 2023 | 28.52 | 28.94 | 28.40 | 28.78 | 678,365 | +0.12(+0.42%) |
Dec 08, 2023 | 28.61 | 29.37 | 28.47 | 28.66 | 556,426 | +0.11(+0.38%) |
Dec 07, 2023 | 28.75 | 28.83 | 28.28 | 28.55 | 973,911 | +0.00(+0.00%) |
Dec 06, 2023 | 28.76 | 29.43 | 28.33 | 28.55 | 866,649 | +0.06(+0.21%) |
Dec 05, 2023 | 29.06 | 29.09 | 28.25 | 28.49 | 882,947 | -0.84(-2.87%) |
Dec 04, 2023 | 29.28 | 29.67 | 29.07 | 29.33 | 1,193,478 | -0.10(-0.34%) |