Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.62 | 35.34 | 33.52 | 34.70 | 29,399 | +0.95(+2.80%) |
Feb 28, 2024 | 34.66 | 35.21 | 33.45 | 33.76 | 29,826 | -0.98(-2.81%) |
Feb 27, 2024 | 33.56 | 35.08 | 33.17 | 34.73 | 24,121 | +0.89(+2.62%) |
Feb 26, 2024 | 33.54 | 34.29 | 33.10 | 33.85 | 42,976 | +0.23(+0.68%) |
Feb 23, 2024 | 33.21 | 33.71 | 32.77 | 33.62 | 21,356 | +0.41(+1.23%) |
Feb 22, 2024 | 34.13 | 34.13 | 32.88 | 33.21 | 11,231 | -0.43(-1.27%) |
Feb 21, 2024 | 33.86 | 34.29 | 33.09 | 33.64 | 22,133 | -0.61(-1.77%) |
Feb 20, 2024 | 33.15 | 34.62 | 32.61 | 34.24 | 42,029 | +1.00(+2.99%) |
Feb 16, 2024 | 33.47 | 34.31 | 32.84 | 33.25 | 46,749 | -0.31(-0.92%) |
Feb 15, 2024 | 33.84 | 33.86 | 33.02 | 33.56 | 26,013 | -0.29(-0.85%) |
Feb 14, 2024 | 33.42 | 34.39 | 31.86 | 33.85 | 34,540 | +0.24(+0.71%) |
Feb 13, 2024 | 33.76 | 33.84 | 32.03 | 33.61 | 26,301 | -0.15(-0.44%) |
Feb 12, 2024 | 34.15 | 34.71 | 32.94 | 33.76 | 48,194 | -0.39(-1.14%) |
Feb 09, 2024 | 32.75 | 34.38 | 31.87 | 34.15 | 34,779 | +1.78(+5.51%) |
Feb 08, 2024 | 31.86 | 32.75 | 31.38 | 32.36 | 40,758 | +0.85(+2.69%) |
Feb 07, 2024 | 30.32 | 32.85 | 29.13 | 31.52 | 32,886 | +1.66(+5.57%) |
Feb 06, 2024 | 28.08 | 30.57 | 27.66 | 29.85 | 85,216 | +2.17(+7.84%) |
Feb 05, 2024 | 28.00 | 28.28 | 27.47 | 27.68 | 20,394 | -0.40(-1.42%) |
Feb 02, 2024 | 28.19 | 28.19 | 26.51 | 28.08 | 22,833 | +0.11(+0.39%) |
Feb 01, 2024 | 28.48 | 28.48 | 27.73 | 27.97 | 17,085 | -0.44(-1.54%) |
Jan 31, 2024 | 27.93 | 28.67 | 27.65 | 28.41 | 23,629 | +0.36(+1.28%) |
Jan 30, 2024 | 28.52 | 28.52 | 27.57 | 28.05 | 7,003 | -0.73(-2.53%) |
Jan 29, 2024 | 28.76 | 28.87 | 28.12 | 28.78 | 25,326 | +0.12(+0.42%) |
Jan 26, 2024 | 28.50 | 28.87 | 27.68 | 28.66 | 19,002 | +0.43(+1.52%) |
Jan 25, 2024 | 27.20 | 28.29 | 27.20 | 28.23 | 20,158 | +1.36(+5.08%) |
Jan 24, 2024 | 26.65 | 27.86 | 26.14 | 26.87 | 39,750 | -0.02(-0.07%) |
Jan 23, 2024 | 28.92 | 28.92 | 26.64 | 26.89 | 40,863 | -2.35(-8.04%) |
Jan 22, 2024 | 30.86 | 30.86 | 28.53 | 29.24 | 36,627 | +0.56(+1.94%) |
Jan 19, 2024 | 27.63 | 29.23 | 26.16 | 28.68 | 80,996 | +1.31(+4.80%) |
Jan 18, 2024 | 26.41 | 27.36 | 24.99 | 27.36 | 65,672 | +2.97(+12.16%) |
Jan 17, 2024 | 24.14 | 24.55 | 23.81 | 24.40 | 68,573 | +0.50(+2.10%) |
Jan 16, 2024 | 23.25 | 24.55 | 23.14 | 23.89 | 56,888 | +0.71(+3.07%) |
Jan 12, 2024 | 21.79 | 23.32 | 21.06 | 23.18 | 113,681 | +5.24(+29.19%) |
Jan 11, 2024 | 18.36 | 18.45 | 17.92 | 17.94 | 10,368 | -0.34(-1.85%) |
Jan 10, 2024 | 18.26 | 18.28 | 17.70 | 18.28 | 4,879 | +0.21(+1.16%) |
Jan 09, 2024 | 18.06 | 18.20 | 17.48 | 18.07 | 8,926 | +0.05(+0.28%) |
Jan 08, 2024 | 18.50 | 18.50 | 18.02 | 18.02 | 6,158 | -0.23(-1.26%) |
Jan 05, 2024 | 18.52 | 18.82 | 17.96 | 18.25 | 12,728 | -0.47(-2.50%) |
Jan 04, 2024 | 19.17 | 19.43 | 18.29 | 18.72 | 15,948 | -0.20(-1.05%) |
Jan 03, 2024 | 18.77 | 19.72 | 18.68 | 18.92 | 22,897 | +0.34(+1.82%) |
Jan 02, 2024 | 18.37 | 18.92 | 18.27 | 18.58 | 5,853 | -0.19(-1.01%) |
Dec 29, 2023 | 18.51 | 18.93 | 18.46 | 18.77 | 6,686 | +0.14(+0.75%) |
Dec 28, 2023 | 19.17 | 20.04 | 18.38 | 18.63 | 12,822 | -0.44(-2.30%) |
Dec 27, 2023 | 18.85 | 19.61 | 18.85 | 19.07 | 11,914 | +0.18(+0.95%) |
Dec 26, 2023 | 18.08 | 19.07 | 18.08 | 18.89 | 9,709 | +0.55(+3.02%) |
Dec 22, 2023 | 17.88 | 18.44 | 17.64 | 18.34 | 21,699 | +0.73(+4.15%) |
Dec 21, 2023 | 17.49 | 18.22 | 17.15 | 17.61 | 24,922 | +0.03(+0.17%) |
Dec 20, 2023 | 17.29 | 18.23 | 17.29 | 17.58 | 37,402 | +0.24(+1.37%) |
Dec 19, 2023 | 16.99 | 17.50 | 16.99 | 17.34 | 14,597 | +0.35(+2.03%) |
Dec 18, 2023 | 16.89 | 17.79 | 16.89 | 16.99 | 27,550 | +0.10(+0.58%) |
Dec 15, 2023 | 16.90 | 17.45 | 16.80 | 16.89 | 26,419 | -0.55(-3.17%) |
Dec 14, 2023 | 17.30 | 18.08 | 17.30 | 17.45 | 13,755 | +0.23(+1.32%) |
Dec 13, 2023 | 18.52 | 18.52 | 17.17 | 17.22 | 6,838 | -0.76(-4.23%) |
Dec 12, 2023 | 18.59 | 18.59 | 17.71 | 17.98 | 3,659 | -0.60(-3.24%) |
Dec 11, 2023 | 18.67 | 18.77 | 18.48 | 18.58 | 6,078 | -0.37(-1.93%) |
Dec 08, 2023 | 18.63 | 19.33 | 18.63 | 18.95 | 3,959 | +0.33(+1.75%) |
Dec 07, 2023 | 18.87 | 18.87 | 18.19 | 18.62 | 8,708 | -0.07(-0.37%) |
Dec 06, 2023 | 18.68 | 18.96 | 18.47 | 18.69 | 7,902 | +0.36(+1.94%) |
Dec 05, 2023 | 18.18 | 18.35 | 18.18 | 18.34 | 2,575 | -0.15(-0.80%) |
Dec 04, 2023 | 17.77 | 18.63 | 17.77 | 18.48 | 5,646 | +0.16(+0.86%) |