Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.30 | 39.75 | 35.45 | 39.13 | 961,274 | +4.60(+13.32%) |
Feb 28, 2024 | 37.29 | 37.37 | 33.59 | 34.53 | 833,210 | -3.23(-8.55%) |
Feb 27, 2024 | 38.40 | 39.33 | 37.55 | 37.76 | 505,685 | -0.10(-0.26%) |
Feb 26, 2024 | 37.27 | 38.92 | 37.05 | 37.86 | 973,424 | +2.46(+6.95%) |
Feb 23, 2024 | 34.65 | 35.88 | 34.65 | 35.40 | 327,688 | +0.99(+2.88%) |
Feb 22, 2024 | 33.42 | 35.59 | 33.42 | 34.41 | 436,035 | +1.15(+3.46%) |
Feb 21, 2024 | 32.89 | 33.81 | 32.64 | 33.26 | 311,847 | +0.37(+1.12%) |
Feb 20, 2024 | 32.06 | 32.89 | 31.69 | 32.89 | 258,400 | +0.27(+0.83%) |
Feb 16, 2024 | 32.58 | 32.92 | 32.23 | 32.62 | 264,874 | -0.82(-2.45%) |
Feb 15, 2024 | 33.49 | 33.50 | 32.55 | 33.44 | 205,268 | +0.26(+0.78%) |
Feb 14, 2024 | 32.45 | 33.26 | 31.90 | 33.18 | 252,545 | +1.47(+4.64%) |
Feb 13, 2024 | 32.22 | 32.22 | 31.11 | 31.71 | 389,433 | -2.44(-7.14%) |
Feb 12, 2024 | 32.57 | 34.70 | 32.54 | 34.15 | 367,042 | +1.70(+5.24%) |
Feb 09, 2024 | 31.77 | 32.98 | 31.15 | 32.45 | 264,856 | +0.85(+2.69%) |
Feb 08, 2024 | 31.22 | 31.75 | 30.62 | 31.60 | 281,440 | +0.38(+1.22%) |
Feb 07, 2024 | 31.35 | 31.93 | 30.92 | 31.22 | 213,450 | +0.01(+0.03%) |
Feb 06, 2024 | 30.90 | 31.55 | 30.48 | 31.21 | 321,704 | +0.18(+0.58%) |
Feb 05, 2024 | 32.69 | 33.14 | 30.28 | 31.03 | 522,806 | -2.24(-6.73%) |
Feb 02, 2024 | 33.16 | 33.62 | 32.39 | 33.27 | 254,339 | -0.73(-2.15%) |
Feb 01, 2024 | 33.31 | 34.11 | 32.56 | 34.00 | 299,335 | +1.13(+3.44%) |
Jan 31, 2024 | 33.35 | 34.44 | 32.79 | 32.87 | 268,893 | -0.69(-2.06%) |
Jan 30, 2024 | 33.67 | 34.16 | 33.21 | 33.56 | 185,192 | +0.11(+0.33%) |
Jan 29, 2024 | 32.21 | 33.50 | 32.10 | 33.45 | 254,250 | +1.46(+4.56%) |
Jan 26, 2024 | 32.01 | 32.30 | 31.45 | 31.99 | 145,701 | +0.09(+0.28%) |
Jan 25, 2024 | 31.40 | 31.92 | 31.18 | 31.90 | 201,705 | +1.08(+3.50%) |
Jan 24, 2024 | 32.47 | 32.70 | 30.69 | 30.82 | 288,620 | -0.90(-2.84%) |
Jan 23, 2024 | 34.00 | 34.00 | 31.32 | 31.72 | 337,492 | -2.60(-7.58%) |
Jan 22, 2024 | 33.59 | 34.48 | 33.22 | 34.32 | 408,037 | +1.28(+3.87%) |
Jan 19, 2024 | 32.05 | 33.35 | 31.71 | 33.04 | 272,673 | +1.12(+3.51%) |
Jan 18, 2024 | 31.71 | 32.06 | 31.15 | 31.92 | 280,933 | +0.80(+2.57%) |
Jan 17, 2024 | 31.05 | 31.19 | 30.36 | 31.12 | 337,664 | -0.61(-1.92%) |
Jan 16, 2024 | 32.27 | 32.59 | 31.15 | 31.73 | 370,494 | -0.91(-2.79%) |
Jan 12, 2024 | 33.95 | 33.98 | 32.25 | 32.64 | 209,306 | -0.84(-2.51%) |
Jan 11, 2024 | 33.70 | 33.81 | 32.37 | 33.48 | 234,695 | -0.41(-1.21%) |
Jan 10, 2024 | 33.25 | 34.02 | 33.10 | 33.89 | 400,495 | +1.24(+3.80%) |
Jan 09, 2024 | 32.82 | 33.34 | 32.47 | 32.65 | 255,182 | -0.76(-2.27%) |
Jan 08, 2024 | 33.17 | 34.16 | 33.07 | 33.41 | 313,573 | +0.52(+1.58%) |
Jan 05, 2024 | 32.46 | 33.25 | 32.00 | 32.89 | 468,772 | +0.05(+0.15%) |
Jan 04, 2024 | 33.48 | 34.11 | 32.73 | 32.84 | 347,085 | -0.75(-2.23%) |
Jan 03, 2024 | 33.67 | 33.99 | 33.16 | 33.59 | 387,093 | -0.87(-2.52%) |
Jan 02, 2024 | 34.88 | 35.14 | 34.01 | 34.46 | 475,185 | -1.07(-3.01%) |
Dec 29, 2023 | 36.00 | 36.40 | 35.39 | 35.53 | 443,925 | -0.74(-2.04%) |
Dec 28, 2023 | 36.17 | 36.59 | 35.77 | 36.27 | 234,382 | -0.14(-0.38%) |
Dec 27, 2023 | 36.35 | 36.70 | 35.88 | 36.41 | 351,648 | +0.30(+0.83%) |
Dec 26, 2023 | 35.40 | 36.41 | 35.40 | 36.11 | 281,578 | +0.46(+1.29%) |
Dec 22, 2023 | 36.80 | 37.00 | 35.30 | 35.65 | 499,139 | -0.41(-1.14%) |
Dec 21, 2023 | 36.00 | 36.29 | 35.48 | 36.06 | 508,655 | +0.71(+2.01%) |
Dec 20, 2023 | 34.50 | 36.90 | 34.35 | 35.35 | 997,933 | +0.72(+2.08%) |
Dec 19, 2023 | 32.00 | 34.90 | 31.97 | 34.63 | 948,882 | +2.97(+9.38%) |
Dec 18, 2023 | 31.70 | 31.99 | 31.15 | 31.66 | 444,555 | +0.20(+0.64%) |
Dec 15, 2023 | 31.59 | 31.91 | 30.33 | 31.46 | 845,419 | -0.15(-0.47%) |
Dec 14, 2023 | 28.75 | 31.63 | 28.44 | 31.61 | 1,213,295 | +3.93(+14.20%) |
Dec 13, 2023 | 28.23 | 28.23 | 26.24 | 27.68 | 627,432 | -0.33(-1.18%) |
Dec 12, 2023 | 28.58 | 28.70 | 27.87 | 28.01 | 256,902 | -0.56(-1.96%) |
Dec 11, 2023 | 28.45 | 28.75 | 27.70 | 28.57 | 322,846 | +0.11(+0.39%) |
Dec 08, 2023 | 27.90 | 28.78 | 27.90 | 28.46 | 834,860 | +0.33(+1.17%) |
Dec 07, 2023 | 27.39 | 28.23 | 27.22 | 28.13 | 872,844 | +0.79(+2.89%) |
Dec 06, 2023 | 26.56 | 27.92 | 26.55 | 27.34 | 649,916 | +1.29(+4.95%) |
Dec 05, 2023 | 25.96 | 26.06 | 25.52 | 26.05 | 244,609 | +0.00(+0.00%) |
Dec 04, 2023 | 25.56 | 26.23 | 25.43 | 26.05 | 400,767 | +0.55(+2.16%) |