Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.06 | 47.22 | 46.59 | 46.85 | 145,085 | +0.58(+1.26%) |
Feb 28, 2024 | 45.95 | 46.39 | 45.90 | 46.26 | 155,910 | +0.39(+0.84%) |
Feb 27, 2024 | 45.61 | 46.10 | 45.56 | 45.88 | 207,970 | +0.94(+2.09%) |
Feb 26, 2024 | 45.65 | 45.69 | 44.84 | 44.94 | 277,976 | -2.66(-5.60%) |
Feb 23, 2024 | 47.88 | 47.99 | 47.49 | 47.60 | 243,381 | +0.53(+1.13%) |
Feb 22, 2024 | 47.45 | 47.46 | 47.04 | 47.07 | 239,930 | -0.27(-0.57%) |
Feb 21, 2024 | 47.21 | 47.42 | 47.13 | 47.34 | 218,654 | -0.68(-1.41%) |
Feb 20, 2024 | 48.59 | 48.92 | 48.00 | 48.02 | 374,426 | -0.79(-1.62%) |
Feb 16, 2024 | 48.30 | 49.10 | 48.30 | 48.81 | 155,336 | +1.17(+2.45%) |
Feb 15, 2024 | 47.47 | 47.67 | 46.85 | 47.64 | 395,036 | -0.66(-1.36%) |
Feb 14, 2024 | 48.03 | 48.30 | 47.82 | 48.30 | 284,007 | -0.57(-1.17%) |
Feb 13, 2024 | 49.45 | 49.79 | 48.70 | 48.87 | 221,613 | -1.05(-2.11%) |
Feb 12, 2024 | 49.56 | 50.09 | 49.37 | 49.92 | 202,472 | +0.37(+0.74%) |
Feb 09, 2024 | 48.81 | 49.64 | 48.61 | 49.55 | 274,691 | +0.75(+1.54%) |
Feb 08, 2024 | 48.81 | 48.95 | 48.29 | 48.80 | 280,004 | +1.17(+2.45%) |
Feb 07, 2024 | 46.84 | 47.70 | 46.84 | 47.63 | 260,379 | +1.98(+4.34%) |
Feb 06, 2024 | 45.95 | 45.95 | 45.49 | 45.65 | 261,983 | -0.02(-0.04%) |
Feb 05, 2024 | 45.38 | 45.72 | 45.28 | 45.67 | 306,505 | -2.14(-4.48%) |
Feb 02, 2024 | 47.84 | 48.30 | 47.42 | 47.81 | 691,179 | +3.03(+6.77%) |
Feb 01, 2024 | 43.86 | 44.80 | 43.76 | 44.78 | 546,926 | +3.97(+9.72%) |
Jan 31, 2024 | 40.50 | 41.16 | 40.50 | 40.81 | 188,822 | +0.28(+0.69%) |
Jan 30, 2024 | 40.28 | 40.62 | 40.28 | 40.53 | 132,089 | +0.78(+1.97%) |
Jan 29, 2024 | 39.76 | 39.84 | 39.45 | 39.75 | 221,554 | +0.81(+2.08%) |
Jan 26, 2024 | 38.99 | 39.07 | 38.86 | 38.94 | 202,262 | +0.75(+1.97%) |
Jan 25, 2024 | 38.14 | 38.19 | 37.84 | 38.19 | 141,947 | +0.42(+1.10%) |
Jan 24, 2024 | 37.80 | 38.00 | 37.58 | 37.77 | 188,136 | +0.91(+2.46%) |
Jan 23, 2024 | 36.88 | 37.12 | 36.77 | 36.86 | 181,034 | +1.18(+3.30%) |
Jan 22, 2024 | 35.73 | 35.86 | 35.46 | 35.69 | 252,834 | -0.53(-1.47%) |
Jan 19, 2024 | 35.66 | 36.27 | 35.54 | 36.22 | 191,257 | +0.56(+1.57%) |
Jan 18, 2024 | 35.89 | 35.89 | 35.48 | 35.66 | 151,083 | +0.13(+0.35%) |
Jan 17, 2024 | 35.47 | 35.57 | 35.31 | 35.53 | 173,420 | -0.91(-2.49%) |
Jan 16, 2024 | 36.82 | 37.04 | 36.35 | 36.44 | 121,121 | -0.77(-2.08%) |
Jan 12, 2024 | 37.41 | 37.69 | 37.19 | 37.21 | 104,770 | -0.25(-0.67%) |
Jan 11, 2024 | 37.42 | 37.61 | 37.17 | 37.46 | 162,193 | +0.02(+0.05%) |
Jan 10, 2024 | 37.20 | 37.57 | 37.17 | 37.44 | 244,525 | +0.19(+0.52%) |
Jan 09, 2024 | 37.97 | 38.12 | 37.19 | 37.25 | 360,136 | -1.06(-2.77%) |
Jan 08, 2024 | 38.05 | 38.32 | 37.95 | 38.31 | 156,439 | +0.41(+1.07%) |
Jan 05, 2024 | 37.78 | 38.20 | 37.78 | 37.91 | 191,298 | -0.14(-0.38%) |
Jan 04, 2024 | 38.36 | 38.46 | 38.03 | 38.05 | 175,165 | -0.74(-1.92%) |
Jan 03, 2024 | 38.73 | 38.90 | 38.45 | 38.79 | 115,564 | -0.49(-1.25%) |
Jan 02, 2024 | 39.48 | 39.52 | 39.09 | 39.29 | 121,437 | -0.66(-1.64%) |
Dec 29, 2023 | 40.05 | 40.12 | 39.84 | 39.94 | 88,893 | -0.51(-1.26%) |
Dec 28, 2023 | 40.11 | 40.46 | 39.98 | 40.46 | 170,665 | +1.36(+3.48%) |
Dec 27, 2023 | 38.99 | 39.12 | 38.90 | 39.09 | 67,163 | -0.14(-0.34%) |
Dec 26, 2023 | 39.20 | 39.28 | 39.02 | 39.23 | 60,562 | +0.08(+0.20%) |
Dec 22, 2023 | 38.81 | 39.35 | 38.81 | 39.15 | 129,633 | +0.34(+0.87%) |
Dec 21, 2023 | 39.24 | 39.28 | 38.76 | 38.81 | 178,791 | +0.10(+0.25%) |
Dec 20, 2023 | 39.15 | 39.53 | 38.69 | 38.72 | 204,267 | -0.07(-0.17%) |
Dec 19, 2023 | 38.61 | 39.04 | 38.47 | 38.79 | 230,463 | +0.17(+0.45%) |
Dec 18, 2023 | 38.73 | 38.76 | 38.43 | 38.61 | 142,871 | -0.09(-0.22%) |
Dec 15, 2023 | 39.21 | 39.35 | 38.70 | 38.70 | 239,103 | -0.24(-0.62%) |
Dec 14, 2023 | 38.88 | 39.25 | 38.82 | 38.94 | 116,793 | +0.20(+0.52%) |
Dec 13, 2023 | 37.71 | 38.77 | 37.58 | 38.74 | 138,147 | +0.64(+1.67%) |
Dec 12, 2023 | 37.99 | 38.21 | 37.85 | 38.10 | 196,772 | +0.54(+1.44%) |
Dec 11, 2023 | 37.66 | 37.82 | 37.53 | 37.56 | 204,993 | -0.39(-1.02%) |
Dec 08, 2023 | 37.88 | 38.14 | 37.77 | 37.95 | 164,988 | +0.26(+0.69%) |
Dec 07, 2023 | 37.65 | 37.74 | 37.49 | 37.68 | 78,965 | -0.07(-0.18%) |
Dec 06, 2023 | 38.21 | 38.23 | 37.68 | 37.75 | 112,746 | +0.02(+0.05%) |
Dec 05, 2023 | 37.79 | 37.89 | 37.66 | 37.73 | 140,748 | -0.25(-0.66%) |
Dec 04, 2023 | 38.21 | 38.21 | 37.74 | 37.98 | 217,087 | -0.76(-1.97%) |