Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.17 | 44.59 | 42.58 | 42.70 | 664,928 | -0.55(-1.27%) |
Feb 28, 2024 | 42.95 | 44.27 | 42.69 | 43.25 | 496,593 | -0.32(-0.73%) |
Feb 27, 2024 | 44.47 | 45.31 | 43.16 | 43.57 | 806,403 | +0.13(+0.30%) |
Feb 26, 2024 | 41.77 | 44.55 | 41.60 | 43.44 | 828,421 | +1.60(+3.82%) |
Feb 23, 2024 | 40.93 | 42.15 | 40.03 | 41.84 | 700,073 | +1.35(+3.33%) |
Feb 22, 2024 | 39.80 | 42.68 | 38.80 | 40.49 | 858,729 | +1.82(+4.71%) |
Feb 21, 2024 | 37.42 | 39.22 | 37.39 | 38.67 | 524,014 | +0.64(+1.68%) |
Feb 20, 2024 | 38.55 | 39.39 | 37.91 | 38.03 | 442,268 | -0.59(-1.53%) |
Feb 16, 2024 | 36.85 | 38.86 | 36.80 | 38.62 | 542,110 | +1.20(+3.21%) |
Feb 15, 2024 | 36.37 | 38.27 | 36.37 | 37.42 | 997,386 | +0.55(+1.49%) |
Feb 14, 2024 | 35.68 | 37.69 | 34.92 | 36.87 | 602,671 | +1.84(+5.25%) |
Feb 13, 2024 | 34.84 | 35.52 | 34.04 | 35.03 | 883,552 | -1.38(-3.79%) |
Feb 12, 2024 | 37.01 | 37.80 | 35.27 | 36.41 | 727,540 | -0.80(-2.15%) |
Feb 09, 2024 | 34.42 | 37.26 | 34.04 | 37.21 | 741,602 | +3.23(+9.51%) |
Feb 08, 2024 | 33.79 | 34.41 | 33.36 | 33.98 | 578,178 | +0.19(+0.56%) |
Feb 07, 2024 | 34.41 | 34.50 | 33.49 | 33.79 | 468,273 | -0.51(-1.49%) |
Feb 06, 2024 | 33.75 | 34.45 | 32.90 | 34.30 | 328,309 | +0.42(+1.24%) |
Feb 05, 2024 | 32.65 | 34.15 | 31.83 | 33.88 | 1,898,014 | +0.91(+2.76%) |
Feb 02, 2024 | 32.04 | 33.24 | 30.99 | 32.97 | 479,700 | +0.29(+0.89%) |
Feb 01, 2024 | 33.28 | 33.45 | 32.16 | 32.68 | 530,647 | -0.10(-0.31%) |
Jan 31, 2024 | 32.69 | 34.50 | 32.39 | 32.78 | 539,950 | -0.02(-0.06%) |
Jan 30, 2024 | 32.14 | 33.15 | 31.96 | 32.80 | 431,939 | +0.21(+0.64%) |
Jan 29, 2024 | 31.03 | 32.63 | 29.75 | 32.59 | 658,868 | +1.57(+5.06%) |
Jan 26, 2024 | 32.00 | 32.41 | 30.97 | 31.02 | 684,957 | -0.82(-2.58%) |
Jan 25, 2024 | 30.48 | 32.39 | 30.34 | 31.84 | 1,404,572 | +1.80(+5.99%) |
Jan 24, 2024 | 31.51 | 31.76 | 30.02 | 30.04 | 579,472 | -1.23(-3.93%) |
Jan 23, 2024 | 29.89 | 31.42 | 29.37 | 31.27 | 1,005,901 | +1.98(+6.76%) |
Jan 22, 2024 | 27.87 | 29.42 | 27.47 | 29.29 | 562,632 | +1.80(+6.55%) |
Jan 19, 2024 | 27.32 | 27.87 | 26.92 | 27.49 | 704,574 | +0.29(+1.07%) |
Jan 18, 2024 | 28.08 | 28.08 | 26.50 | 27.20 | 821,221 | -0.61(-2.19%) |
Jan 17, 2024 | 27.42 | 28.82 | 26.34 | 27.81 | 1,281,030 | -0.40(-1.42%) |
Jan 16, 2024 | 27.71 | 28.53 | 27.25 | 28.21 | 660,927 | +0.09(+0.32%) |
Jan 12, 2024 | 27.94 | 29.07 | 27.19 | 28.12 | 516,062 | +0.56(+2.03%) |
Jan 11, 2024 | 28.59 | 29.30 | 27.40 | 27.56 | 576,652 | -1.55(-5.32%) |
Jan 10, 2024 | 28.48 | 29.41 | 28.07 | 29.11 | 900,617 | +0.63(+2.21%) |
Jan 09, 2024 | 26.04 | 28.85 | 25.46 | 28.48 | 1,301,937 | +2.06(+7.80%) |
Jan 08, 2024 | 26.97 | 27.20 | 25.02 | 26.42 | 1,260,264 | -0.76(-2.80%) |
Jan 05, 2024 | 29.93 | 29.93 | 26.50 | 27.18 | 3,247,140 | -0.04(-0.15%) |
Jan 04, 2024 | 23.08 | 27.40 | 22.35 | 27.22 | 1,599,026 | +4.32(+18.86%) |
Jan 03, 2024 | 23.50 | 24.39 | 22.84 | 22.90 | 916,640 | -2.45(-9.66%) |
Jan 02, 2024 | 25.48 | 26.45 | 24.91 | 25.35 | 847,496 | -0.11(-0.43%) |
Dec 29, 2023 | 26.86 | 26.86 | 25.41 | 25.46 | 886,183 | -1.36(-5.07%) |
Dec 28, 2023 | 26.13 | 27.07 | 26.13 | 26.82 | 964,348 | +0.79(+3.03%) |
Dec 27, 2023 | 27.08 | 27.35 | 25.71 | 26.03 | 1,009,330 | -0.81(-3.02%) |
Dec 26, 2023 | 26.32 | 27.12 | 25.86 | 26.84 | 856,641 | +1.14(+4.44%) |
Dec 22, 2023 | 25.61 | 26.46 | 25.32 | 25.70 | 824,519 | +0.40(+1.58%) |
Dec 21, 2023 | 25.09 | 25.86 | 24.99 | 25.30 | 1,055,716 | +0.80(+3.27%) |
Dec 20, 2023 | 25.01 | 27.04 | 24.43 | 24.50 | 1,661,907 | -0.46(-1.84%) |
Dec 19, 2023 | 24.50 | 25.56 | 24.27 | 24.96 | 1,395,006 | -0.33(-1.30%) |
Dec 18, 2023 | 25.84 | 25.89 | 24.83 | 25.29 | 1,337,515 | -0.79(-3.03%) |
Dec 15, 2023 | 25.76 | 26.45 | 25.10 | 26.08 | 1,749,119 | +0.63(+2.48%) |
Dec 14, 2023 | 24.99 | 26.08 | 24.25 | 25.45 | 1,857,191 | +1.15(+4.73%) |
Dec 13, 2023 | 22.65 | 24.46 | 22.11 | 24.30 | 981,514 | +1.66(+7.33%) |
Dec 12, 2023 | 21.76 | 22.69 | 21.22 | 22.64 | 921,845 | +0.85(+3.90%) |
Dec 11, 2023 | 22.79 | 22.94 | 21.20 | 21.79 | 1,415,772 | -1.21(-5.26%) |
Dec 08, 2023 | 23.55 | 25.19 | 22.80 | 23.00 | 1,797,823 | -0.68(-2.87%) |
Dec 07, 2023 | 22.00 | 23.78 | 21.69 | 23.68 | 1,063,413 | +1.59(+7.20%) |
Dec 06, 2023 | 21.08 | 22.98 | 20.76 | 22.09 | 1,497,771 | +1.48(+7.18%) |
Dec 05, 2023 | 20.97 | 21.33 | 20.46 | 20.61 | 453,011 | -0.66(-3.10%) |
Dec 04, 2023 | 20.75 | 21.55 | 20.32 | 21.27 | 261,654 | +0.50(+2.41%) |