Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.50 | 51.71 | 46.76 | 48.06 | 1,233,015 | -3.31(-6.44%) |
Feb 28, 2024 | 51.80 | 52.96 | 50.66 | 51.37 | 991,610 | +0.33(+0.65%) |
Feb 27, 2024 | 49.13 | 51.64 | 48.80 | 51.04 | 1,902,221 | +2.81(+5.83%) |
Feb 26, 2024 | 39.22 | 48.96 | 38.96 | 48.23 | 4,816,265 | +10.48(+27.76%) |
Feb 23, 2024 | 37.55 | 39.08 | 36.60 | 37.75 | 1,194,150 | +0.31(+0.83%) |
Feb 22, 2024 | 37.36 | 38.04 | 37.08 | 37.44 | 392,435 | -0.28(-0.74%) |
Feb 21, 2024 | 38.36 | 39.13 | 37.41 | 37.72 | 509,634 | -0.78(-2.03%) |
Feb 20, 2024 | 37.94 | 39.13 | 37.94 | 38.50 | 591,202 | +0.25(+0.65%) |
Feb 16, 2024 | 36.65 | 38.61 | 36.11 | 38.25 | 1,196,286 | +1.45(+3.94%) |
Feb 15, 2024 | 36.50 | 37.09 | 35.65 | 36.80 | 858,996 | +0.54(+1.49%) |
Feb 14, 2024 | 35.85 | 36.61 | 35.36 | 36.26 | 918,566 | +0.99(+2.81%) |
Feb 13, 2024 | 35.98 | 36.09 | 35.03 | 35.27 | 566,941 | -2.32(-6.17%) |
Feb 12, 2024 | 38.04 | 38.54 | 37.56 | 37.59 | 535,534 | -0.45(-1.18%) |
Feb 09, 2024 | 37.75 | 38.28 | 37.22 | 38.04 | 491,059 | +0.52(+1.39%) |
Feb 08, 2024 | 37.70 | 38.01 | 37.17 | 37.52 | 460,211 | -0.29(-0.77%) |
Feb 07, 2024 | 37.30 | 38.24 | 37.30 | 37.81 | 645,582 | +0.61(+1.64%) |
Feb 06, 2024 | 37.39 | 38.03 | 35.88 | 37.20 | 904,875 | +0.14(+0.38%) |
Feb 05, 2024 | 35.15 | 37.25 | 35.05 | 37.06 | 698,793 | +1.52(+4.28%) |
Feb 02, 2024 | 35.25 | 35.87 | 34.65 | 35.54 | 563,158 | +0.04(+0.11%) |
Feb 01, 2024 | 35.35 | 36.07 | 35.08 | 35.50 | 859,259 | +0.28(+0.80%) |
Jan 31, 2024 | 36.02 | 36.41 | 35.19 | 35.22 | 654,995 | -0.80(-2.22%) |
Jan 30, 2024 | 36.24 | 36.46 | 35.60 | 36.02 | 543,217 | -0.36(-0.99%) |
Jan 29, 2024 | 36.31 | 36.75 | 35.42 | 36.38 | 957,909 | -0.19(-0.52%) |
Jan 26, 2024 | 37.54 | 37.78 | 36.24 | 36.57 | 415,858 | -0.77(-2.06%) |
Jan 25, 2024 | 38.04 | 38.27 | 36.93 | 37.34 | 826,630 | -0.19(-0.51%) |
Jan 24, 2024 | 39.10 | 39.10 | 37.50 | 37.53 | 675,710 | -1.08(-2.80%) |
Jan 23, 2024 | 40.24 | 40.31 | 37.37 | 38.61 | 391,390 | -1.35(-3.38%) |
Jan 22, 2024 | 40.08 | 40.50 | 39.31 | 39.96 | 487,854 | -0.03(-0.08%) |
Jan 19, 2024 | 39.74 | 40.00 | 38.84 | 39.99 | 430,659 | +0.33(+0.83%) |
Jan 18, 2024 | 40.00 | 40.18 | 38.92 | 39.66 | 420,969 | -0.05(-0.13%) |
Jan 17, 2024 | 40.63 | 41.38 | 39.23 | 39.71 | 860,838 | -1.88(-4.52%) |
Jan 16, 2024 | 41.65 | 43.05 | 40.65 | 41.59 | 1,589,420 | -0.45(-1.07%) |
Jan 12, 2024 | 41.63 | 42.18 | 40.01 | 42.04 | 1,422,368 | +1.01(+2.46%) |
Jan 11, 2024 | 38.05 | 41.57 | 37.78 | 41.03 | 1,115,595 | +2.54(+6.60%) |
Jan 10, 2024 | 40.14 | 40.81 | 37.87 | 38.49 | 543,771 | -1.81(-4.49%) |
Jan 09, 2024 | 40.87 | 41.12 | 40.10 | 40.30 | 548,793 | -1.29(-3.10%) |
Jan 08, 2024 | 39.00 | 41.64 | 38.60 | 41.59 | 548,543 | +1.91(+4.81%) |
Jan 05, 2024 | 38.68 | 39.72 | 37.96 | 39.68 | 441,430 | +0.57(+1.46%) |
Jan 04, 2024 | 39.52 | 40.40 | 38.84 | 39.11 | 350,313 | -0.25(-0.64%) |
Jan 03, 2024 | 40.02 | 40.28 | 38.85 | 39.36 | 426,588 | -1.05(-2.60%) |
Jan 02, 2024 | 39.28 | 40.98 | 39.20 | 40.41 | 449,144 | +0.75(+1.89%) |
Dec 29, 2023 | 39.98 | 40.24 | 38.55 | 39.66 | 574,566 | -0.34(-0.85%) |
Dec 28, 2023 | 40.70 | 41.47 | 39.91 | 40.00 | 597,730 | -0.65(-1.60%) |
Dec 27, 2023 | 40.29 | 40.90 | 39.67 | 40.65 | 470,243 | +0.43(+1.07%) |
Dec 26, 2023 | 39.48 | 40.63 | 39.43 | 40.22 | 441,681 | +0.74(+1.87%) |
Dec 22, 2023 | 38.19 | 39.72 | 38.19 | 39.48 | 465,730 | +1.67(+4.42%) |
Dec 21, 2023 | 38.33 | 38.54 | 37.47 | 37.81 | 322,429 | +0.03(+0.08%) |
Dec 20, 2023 | 38.52 | 39.23 | 37.55 | 37.78 | 692,853 | -0.14(-0.37%) |
Dec 19, 2023 | 37.24 | 38.37 | 36.73 | 37.92 | 791,354 | +1.07(+2.90%) |
Dec 18, 2023 | 37.35 | 37.43 | 36.14 | 36.85 | 801,158 | -0.30(-0.81%) |
Dec 15, 2023 | 36.43 | 37.49 | 36.36 | 37.15 | 1,124,379 | +1.00(+2.77%) |
Dec 14, 2023 | 35.86 | 36.42 | 34.85 | 36.15 | 913,463 | +1.47(+4.24%) |
Dec 13, 2023 | 32.06 | 34.89 | 31.87 | 34.68 | 955,902 | +2.62(+8.17%) |
Dec 12, 2023 | 31.10 | 32.06 | 30.56 | 32.06 | 389,715 | +0.95(+3.05%) |
Dec 11, 2023 | 31.31 | 31.39 | 30.66 | 31.11 | 293,030 | -0.32(-1.02%) |
Dec 08, 2023 | 31.87 | 32.66 | 31.18 | 31.43 | 344,526 | -0.40(-1.26%) |
Dec 07, 2023 | 31.81 | 32.45 | 31.00 | 31.83 | 701,527 | +0.23(+0.73%) |
Dec 06, 2023 | 31.88 | 32.02 | 31.16 | 31.60 | 462,331 | -0.07(-0.22%) |
Dec 05, 2023 | 31.61 | 32.60 | 31.48 | 31.67 | 553,696 | -0.28(-0.88%) |
Dec 04, 2023 | 32.15 | 33.12 | 31.34 | 31.95 | 685,338 | -0.07(-0.22%) |