Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 36.08 | 36.87 | 34.46 | 34.82 | 291,756 | -0.71(-2.00%) |
Feb 28, 2024 | 34.47 | 35.82 | 34.09 | 35.53 | 586,085 | +0.73(+2.10%) |
Feb 27, 2024 | 35.34 | 35.43 | 34.49 | 34.80 | 445,891 | -0.10(-0.29%) |
Feb 26, 2024 | 34.82 | 36.08 | 34.42 | 34.90 | 218,462 | -0.01(-0.03%) |
Feb 23, 2024 | 34.97 | 35.73 | 34.61 | 34.91 | 317,510 | -0.20(-0.57%) |
Feb 22, 2024 | 34.94 | 36.31 | 34.61 | 35.11 | 317,492 | +0.51(+1.47%) |
Feb 21, 2024 | 34.45 | 34.75 | 33.70 | 34.60 | 213,858 | +0.10(+0.29%) |
Feb 20, 2024 | 35.45 | 36.13 | 33.14 | 34.50 | 368,212 | -1.42(-3.95%) |
Feb 16, 2024 | 35.67 | 37.15 | 35.48 | 35.92 | 249,351 | +0.18(+0.50%) |
Feb 15, 2024 | 35.78 | 36.06 | 34.69 | 35.74 | 368,162 | +0.62(+1.77%) |
Feb 14, 2024 | 36.75 | 36.75 | 34.96 | 35.12 | 206,224 | -0.68(-1.90%) |
Feb 13, 2024 | 33.98 | 36.26 | 33.98 | 35.80 | 611,781 | +0.29(+0.82%) |
Feb 12, 2024 | 35.31 | 37.25 | 34.66 | 35.51 | 458,605 | -0.34(-0.95%) |
Feb 09, 2024 | 37.33 | 38.06 | 35.29 | 35.85 | 498,799 | -1.15(-3.11%) |
Feb 08, 2024 | 37.24 | 37.57 | 36.34 | 37.00 | 180,514 | +0.15(+0.41%) |
Feb 07, 2024 | 36.24 | 37.02 | 35.80 | 36.85 | 270,367 | +0.91(+2.53%) |
Feb 06, 2024 | 35.80 | 36.38 | 35.20 | 35.94 | 152,057 | -0.06(-0.17%) |
Feb 05, 2024 | 34.20 | 36.68 | 33.66 | 36.00 | 341,021 | +1.20(+3.45%) |
Feb 02, 2024 | 33.17 | 35.23 | 32.78 | 34.80 | 200,580 | +0.81(+2.38%) |
Feb 01, 2024 | 34.12 | 34.37 | 33.19 | 33.99 | 220,252 | +0.49(+1.46%) |
Jan 31, 2024 | 34.09 | 36.00 | 33.12 | 33.50 | 777,640 | -0.90(-2.62%) |
Jan 30, 2024 | 37.43 | 37.43 | 33.95 | 34.40 | 533,223 | -2.75(-7.40%) |
Jan 29, 2024 | 36.74 | 37.31 | 35.65 | 37.15 | 363,483 | +0.65(+1.78%) |
Jan 26, 2024 | 36.51 | 36.94 | 35.62 | 36.50 | 344,940 | +0.41(+1.14%) |
Jan 25, 2024 | 35.67 | 36.33 | 34.85 | 36.09 | 425,641 | +1.19(+3.41%) |
Jan 24, 2024 | 35.10 | 36.30 | 34.69 | 34.90 | 446,304 | +0.15(+0.43%) |
Jan 23, 2024 | 35.02 | 35.28 | 33.54 | 34.75 | 333,827 | +0.33(+0.96%) |
Jan 22, 2024 | 34.09 | 34.87 | 33.33 | 34.42 | 383,782 | +0.73(+2.17%) |
Jan 19, 2024 | 32.58 | 34.05 | 31.75 | 33.69 | 583,538 | +1.50(+4.66%) |
Jan 18, 2024 | 31.78 | 32.36 | 31.07 | 32.19 | 162,281 | +0.59(+1.87%) |
Jan 17, 2024 | 31.90 | 32.90 | 30.98 | 31.60 | 295,037 | -0.97(-2.98%) |
Jan 16, 2024 | 31.50 | 33.02 | 30.84 | 32.57 | 290,391 | +0.62(+1.94%) |
Jan 12, 2024 | 32.78 | 33.77 | 31.66 | 31.95 | 242,856 | +0.10(+0.31%) |
Jan 11, 2024 | 31.77 | 32.74 | 30.88 | 31.85 | 567,032 | -0.44(-1.36%) |
Jan 10, 2024 | 30.73 | 32.55 | 30.14 | 32.29 | 476,462 | +1.54(+5.01%) |
Jan 09, 2024 | 29.06 | 31.36 | 29.06 | 30.75 | 234,359 | +1.21(+4.10%) |
Jan 08, 2024 | 27.28 | 29.60 | 27.05 | 29.54 | 98,711 | +1.98(+7.18%) |
Jan 05, 2024 | 27.75 | 28.80 | 27.19 | 27.56 | 117,365 | -0.69(-2.44%) |
Jan 04, 2024 | 27.83 | 28.79 | 27.34 | 28.25 | 161,551 | +0.60(+2.17%) |
Jan 03, 2024 | 28.86 | 29.73 | 27.36 | 27.65 | 210,838 | -0.86(-3.02%) |
Jan 02, 2024 | 27.45 | 28.74 | 27.27 | 28.51 | 331,579 | +0.57(+2.04%) |
Dec 29, 2023 | 30.02 | 31.62 | 27.93 | 27.94 | 266,106 | -2.08(-6.93%) |
Dec 28, 2023 | 29.49 | 30.10 | 29.12 | 30.02 | 203,025 | +0.32(+1.08%) |
Dec 27, 2023 | 31.05 | 31.20 | 29.56 | 29.70 | 230,760 | -1.37(-4.41%) |
Dec 26, 2023 | 28.28 | 33.08 | 28.07 | 31.07 | 412,964 | +3.06(+10.92%) |
Dec 22, 2023 | 25.88 | 28.66 | 25.85 | 28.01 | 364,412 | +2.46(+9.63%) |
Dec 21, 2023 | 25.03 | 25.89 | 24.88 | 25.55 | 261,441 | +0.76(+3.07%) |
Dec 20, 2023 | 23.89 | 25.53 | 23.71 | 24.79 | 496,592 | +1.57(+6.76%) |
Dec 19, 2023 | 23.31 | 23.39 | 22.20 | 23.22 | 157,186 | +0.36(+1.57%) |
Dec 18, 2023 | 22.87 | 23.60 | 22.41 | 22.86 | 309,567 | +0.02(+0.09%) |
Dec 15, 2023 | 23.62 | 23.65 | 22.11 | 22.84 | 761,785 | -0.40(-1.72%) |
Dec 14, 2023 | 22.78 | 23.36 | 20.78 | 23.24 | 142,444 | +1.11(+5.02%) |
Dec 13, 2023 | 21.33 | 22.29 | 21.16 | 22.13 | 182,424 | +0.80(+3.75%) |
Dec 12, 2023 | 21.00 | 21.69 | 20.19 | 21.33 | 142,503 | +0.49(+2.35%) |
Dec 11, 2023 | 21.60 | 21.60 | 19.91 | 20.84 | 391,898 | -0.64(-2.98%) |
Dec 08, 2023 | 21.67 | 22.94 | 20.62 | 21.48 | 437,172 | -0.26(-1.20%) |
Dec 07, 2023 | 21.59 | 22.52 | 21.22 | 21.74 | 140,950 | +0.24(+1.12%) |
Dec 06, 2023 | 21.57 | 22.23 | 21.04 | 21.50 | 248,236 | +0.33(+1.56%) |
Dec 05, 2023 | 19.96 | 21.41 | 18.84 | 21.17 | 931,577 | +0.87(+4.29%) |
Dec 04, 2023 | 19.91 | 20.59 | 19.43 | 20.30 | 130,915 | +0.43(+2.16%) |