Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.84 | 29.23 | 27.49 | 28.39 | 14,552 | +1.27(+4.67%) |
Feb 28, 2024 | 26.25 | 27.56 | 26.00 | 27.12 | 7,035 | -0.55(-1.97%) |
Feb 27, 2024 | 27.42 | 27.68 | 26.87 | 27.67 | 16,674 | +1.91(+7.44%) |
Feb 26, 2024 | 24.77 | 25.96 | 24.56 | 25.75 | 16,333 | +2.17(+9.19%) |
Feb 23, 2024 | 23.57 | 23.90 | 22.59 | 23.59 | 23,126 | -1.10(-4.47%) |
Feb 22, 2024 | 25.40 | 25.40 | 23.98 | 24.69 | 20,905 | -1.71(-6.48%) |
Feb 21, 2024 | 27.33 | 27.33 | 26.27 | 26.40 | 7,635 | -0.48(-1.80%) |
Feb 20, 2024 | 27.80 | 27.80 | 26.34 | 26.89 | 10,515 | -1.87(-6.52%) |
Feb 16, 2024 | 29.01 | 29.23 | 28.48 | 28.76 | 5,327 | -0.23(-0.80%) |
Feb 15, 2024 | 29.14 | 29.14 | 27.93 | 28.99 | 3,334 | +1.01(+3.61%) |
Feb 14, 2024 | 27.50 | 27.98 | 27.02 | 27.98 | 6,692 | +2.43(+9.49%) |
Feb 13, 2024 | 26.98 | 26.98 | 25.07 | 25.56 | 11,794 | -3.31(-11.47%) |
Feb 12, 2024 | 27.94 | 29.65 | 27.94 | 28.87 | 13,961 | +0.84(+2.99%) |
Feb 09, 2024 | 27.68 | 28.14 | 26.88 | 28.03 | 5,892 | +0.90(+3.31%) |
Feb 08, 2024 | 25.92 | 27.29 | 25.58 | 27.13 | 3,826 | +1.13(+4.33%) |
Feb 07, 2024 | 27.21 | 27.24 | 25.85 | 26.01 | 3,981 | -1.41(-5.15%) |
Feb 06, 2024 | 24.97 | 27.43 | 24.86 | 27.42 | 11,747 | +3.30(+13.66%) |
Feb 05, 2024 | 24.80 | 24.80 | 23.37 | 24.12 | 13,180 | -1.81(-6.97%) |
Feb 02, 2024 | 25.19 | 25.93 | 25.12 | 25.93 | 4,664 | -0.62(-2.34%) |
Feb 01, 2024 | 26.77 | 26.77 | 25.85 | 26.55 | 8,284 | +0.62(+2.38%) |
Jan 31, 2024 | 26.69 | 27.84 | 25.94 | 25.94 | 22,411 | -1.33(-4.89%) |
Jan 30, 2024 | 27.84 | 28.19 | 27.27 | 27.27 | 7,006 | -1.38(-4.81%) |
Jan 29, 2024 | 26.94 | 28.78 | 26.17 | 28.65 | 10,032 | +2.14(+8.06%) |
Jan 26, 2024 | 26.86 | 27.42 | 26.38 | 26.51 | 7,145 | +0.24(+0.92%) |
Jan 25, 2024 | 26.75 | 26.88 | 25.60 | 26.27 | 10,166 | -1.08(-3.94%) |
Jan 24, 2024 | 30.30 | 30.30 | 26.97 | 27.35 | 22,625 | -1.47(-5.11%) |
Jan 23, 2024 | 28.78 | 30.17 | 27.95 | 28.82 | 22,768 | +1.43(+5.23%) |
Jan 22, 2024 | 26.28 | 28.76 | 26.28 | 27.39 | 10,955 | +0.82(+3.07%) |
Jan 19, 2024 | 25.66 | 26.77 | 25.31 | 26.57 | 43,136 | +0.18(+0.69%) |
Jan 18, 2024 | 27.85 | 27.85 | 25.85 | 26.39 | 10,116 | -0.70(-2.58%) |
Jan 17, 2024 | 26.80 | 27.31 | 25.61 | 27.09 | 31,253 | -1.56(-5.45%) |
Jan 16, 2024 | 29.93 | 30.58 | 28.44 | 28.65 | 38,110 | -2.63(-8.42%) |
Jan 12, 2024 | 33.81 | 34.08 | 31.17 | 31.28 | 32,640 | -2.83(-8.29%) |
Jan 11, 2024 | 34.91 | 35.11 | 32.92 | 34.11 | 9,799 | -0.76(-2.18%) |
Jan 10, 2024 | 36.73 | 36.73 | 34.80 | 34.87 | 38,684 | -1.59(-4.35%) |
Jan 09, 2024 | 37.79 | 37.79 | 36.46 | 36.46 | 3,961 | -2.23(-5.76%) |
Jan 08, 2024 | 37.43 | 38.68 | 37.17 | 38.68 | 5,708 | +0.94(+2.48%) |
Jan 05, 2024 | 39.10 | 39.10 | 37.50 | 37.75 | 3,541 | -1.00(-2.57%) |
Jan 04, 2024 | 37.78 | 39.72 | 37.78 | 38.75 | 2,962 | +0.95(+2.50%) |
Jan 03, 2024 | 37.95 | 38.52 | 37.12 | 37.80 | 13,700 | -2.46(-6.11%) |
Jan 02, 2024 | 42.76 | 42.76 | 39.97 | 40.26 | 7,350 | -4.37(-9.80%) |
Dec 29, 2023 | 46.77 | 46.77 | 44.63 | 44.63 | 3,549 | -1.40(-3.05%) |
Dec 28, 2023 | 47.85 | 47.85 | 46.03 | 46.03 | 2,319 | -0.24(-0.53%) |
Dec 27, 2023 | 47.23 | 47.23 | 45.52 | 46.28 | 8,142 | -0.18(-0.39%) |
Dec 26, 2023 | 46.43 | 47.27 | 46.15 | 46.46 | 11,812 | +2.92(+6.71%) |
Dec 22, 2023 | 43.63 | 43.85 | 43.52 | 43.54 | 1,721 | +0.53(+1.23%) |
Dec 21, 2023 | 43.23 | 43.44 | 41.92 | 43.01 | 6,966 | +1.48(+3.55%) |
Dec 20, 2023 | 45.38 | 46.70 | 41.53 | 41.53 | 14,372 | -5.22(-11.16%) |
Dec 19, 2023 | 45.58 | 46.75 | 45.34 | 46.75 | 16,148 | +2.25(+5.06%) |
Dec 18, 2023 | 44.79 | 45.38 | 44.27 | 44.50 | 7,562 | -0.30(-0.66%) |
Dec 15, 2023 | 46.36 | 47.17 | 43.60 | 44.79 | 12,699 | -1.29(-2.80%) |
Dec 14, 2023 | 41.35 | 46.09 | 41.35 | 46.09 | 34,752 | +6.83(+17.39%) |
Dec 13, 2023 | 36.29 | 39.28 | 35.11 | 39.26 | 26,962 | +2.55(+6.93%) |
Dec 12, 2023 | 36.71 | 36.72 | 35.84 | 36.71 | 9,133 | -1.75(-4.55%) |
Dec 11, 2023 | 38.59 | 38.59 | 37.89 | 38.46 | 3,683 | -0.13(-0.33%) |
Dec 08, 2023 | 38.37 | 38.77 | 37.29 | 38.59 | 22,518 | +0.32(+0.82%) |
Dec 07, 2023 | 38.05 | 38.67 | 37.50 | 38.27 | 9,474 | -0.80(-2.05%) |
Dec 06, 2023 | 38.93 | 41.07 | 38.55 | 39.08 | 9,728 | +1.47(+3.92%) |
Dec 05, 2023 | 39.62 | 39.66 | 37.52 | 37.60 | 4,369 | -2.02(-5.11%) |
Dec 04, 2023 | 39.46 | 40.05 | 39.40 | 39.63 | 3,600 | +0.25(+0.65%) |