Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.50 | 48.45 | 45.23 | 46.78 | 36,566 | -0.94(-1.97%) |
Feb 28, 2024 | 48.84 | 50.51 | 46.68 | 47.72 | 70,391 | -1.12(-2.29%) |
Feb 27, 2024 | 47.50 | 51.35 | 47.50 | 48.84 | 114,870 | +1.33(+2.80%) |
Feb 26, 2024 | 41.41 | 48.38 | 40.58 | 47.51 | 222,622 | +5.87(+14.10%) |
Feb 23, 2024 | 40.96 | 42.81 | 40.05 | 41.64 | 84,734 | +1.31(+3.25%) |
Feb 22, 2024 | 40.41 | 41.07 | 39.67 | 40.33 | 49,155 | -0.15(-0.37%) |
Feb 21, 2024 | 40.17 | 40.83 | 39.58 | 40.48 | 28,938 | +0.28(+0.70%) |
Feb 20, 2024 | 41.78 | 41.94 | 38.75 | 40.20 | 129,123 | -1.61(-3.85%) |
Feb 16, 2024 | 41.31 | 42.10 | 40.71 | 41.81 | 131,252 | +0.47(+1.14%) |
Feb 15, 2024 | 42.39 | 43.06 | 40.04 | 41.34 | 97,355 | -0.95(-2.25%) |
Feb 14, 2024 | 42.01 | 44.28 | 41.10 | 42.29 | 161,734 | +1.00(+2.42%) |
Feb 13, 2024 | 43.04 | 43.04 | 41.29 | 41.29 | 218,821 | -3.36(-7.53%) |
Feb 12, 2024 | 46.04 | 48.30 | 43.73 | 44.65 | 105,702 | -0.84(-1.85%) |
Feb 09, 2024 | 44.71 | 46.11 | 44.50 | 45.49 | 125,476 | +0.45(+1.00%) |
Feb 08, 2024 | 44.54 | 48.09 | 44.50 | 45.04 | 104,235 | +0.94(+2.13%) |
Feb 07, 2024 | 45.44 | 45.55 | 43.31 | 44.10 | 98,135 | -0.61(-1.36%) |
Feb 06, 2024 | 41.47 | 45.89 | 40.73 | 44.71 | 103,371 | +3.43(+8.31%) |
Feb 05, 2024 | 40.01 | 43.54 | 40.01 | 41.28 | 74,289 | -0.49(-1.17%) |
Feb 02, 2024 | 43.51 | 43.51 | 40.65 | 41.77 | 86,927 | -1.96(-4.48%) |
Feb 01, 2024 | 44.44 | 45.00 | 41.89 | 43.73 | 110,721 | +0.10(+0.23%) |
Jan 31, 2024 | 39.36 | 44.36 | 39.36 | 43.63 | 160,768 | +4.31(+10.96%) |
Jan 30, 2024 | 41.01 | 41.98 | 38.29 | 39.32 | 62,917 | -1.42(-3.49%) |
Jan 29, 2024 | 37.87 | 44.33 | 36.99 | 40.74 | 177,570 | +3.29(+8.79%) |
Jan 26, 2024 | 36.99 | 38.41 | 36.01 | 37.45 | 106,903 | +0.47(+1.27%) |
Jan 25, 2024 | 37.06 | 37.85 | 35.45 | 36.98 | 86,648 | -0.21(-0.56%) |
Jan 24, 2024 | 39.15 | 39.48 | 35.72 | 37.19 | 165,560 | -1.24(-3.23%) |
Jan 23, 2024 | 40.05 | 41.05 | 36.75 | 38.43 | 231,534 | -0.39(-1.00%) |
Jan 22, 2024 | 36.90 | 38.82 | 36.69 | 38.82 | 138,004 | +1.40(+3.74%) |
Jan 19, 2024 | 39.12 | 39.91 | 35.79 | 37.42 | 147,934 | -1.49(-3.83%) |
Jan 18, 2024 | 39.59 | 39.65 | 36.54 | 38.91 | 158,000 | -0.10(-0.26%) |
Jan 17, 2024 | 40.98 | 41.19 | 36.51 | 39.01 | 303,186 | -2.14(-5.20%) |
Jan 16, 2024 | 42.26 | 42.44 | 39.82 | 41.15 | 210,956 | -2.22(-5.12%) |
Jan 12, 2024 | 42.99 | 45.98 | 42.18 | 43.37 | 318,816 | -0.12(-0.28%) |
Jan 11, 2024 | 37.26 | 43.50 | 37.26 | 43.49 | 710,167 | +4.54(+11.66%) |
Jan 10, 2024 | 41.98 | 41.98 | 34.36 | 38.95 | 592,959 | -0.35(-0.89%) |
Jan 09, 2024 | 32.25 | 40.25 | 31.26 | 39.30 | 788,964 | +7.85(+24.96%) |
Jan 08, 2024 | 26.12 | 34.95 | 26.11 | 31.45 | 351,231 | +6.26(+24.85%) |
Jan 05, 2024 | 27.80 | 28.47 | 23.54 | 25.19 | 240,827 | -1.93(-7.12%) |
Jan 04, 2024 | 23.74 | 28.09 | 23.68 | 27.12 | 219,463 | +3.12(+13.00%) |
Jan 03, 2024 | 21.17 | 24.00 | 20.50 | 24.00 | 174,102 | +3.10(+14.83%) |
Jan 02, 2024 | 22.24 | 22.66 | 20.80 | 20.90 | 75,337 | -1.38(-6.19%) |
Dec 29, 2023 | 20.66 | 22.65 | 19.61 | 22.28 | 90,785 | +0.87(+4.06%) |
Dec 28, 2023 | 23.12 | 23.48 | 21.41 | 21.41 | 24,874 | -1.56(-6.79%) |
Dec 27, 2023 | 22.84 | 22.99 | 21.17 | 22.97 | 66,487 | +0.23(+1.01%) |
Dec 26, 2023 | 20.04 | 23.00 | 19.65 | 22.74 | 64,576 | +2.38(+11.69%) |
Dec 22, 2023 | 19.86 | 20.50 | 19.77 | 20.36 | 65,097 | +0.50(+2.52%) |
Dec 21, 2023 | 18.50 | 20.30 | 18.10 | 19.86 | 195,478 | +1.77(+9.78%) |
Dec 20, 2023 | 16.93 | 18.30 | 16.46 | 18.09 | 116,472 | +1.09(+6.41%) |
Dec 19, 2023 | 16.08 | 17.50 | 16.08 | 17.00 | 220,538 | +0.73(+4.49%) |
Dec 18, 2023 | 15.65 | 16.44 | 15.46 | 16.27 | 31,443 | +0.81(+5.24%) |
Dec 15, 2023 | 16.35 | 16.40 | 14.78 | 15.46 | 140,183 | -0.99(-6.02%) |
Dec 14, 2023 | 16.80 | 17.53 | 16.21 | 16.45 | 58,922 | -0.31(-1.85%) |
Dec 13, 2023 | 17.19 | 17.45 | 16.56 | 16.76 | 38,382 | -0.19(-1.12%) |
Dec 12, 2023 | 17.13 | 17.41 | 16.30 | 16.95 | 44,998 | -0.02(-0.12%) |
Dec 11, 2023 | 18.07 | 18.07 | 16.15 | 16.97 | 42,834 | +0.14(+0.83%) |
Dec 08, 2023 | 17.59 | 18.10 | 16.59 | 16.83 | 40,479 | -1.15(-6.40%) |
Dec 07, 2023 | 18.28 | 18.47 | 17.80 | 17.98 | 53,239 | -0.18(-0.99%) |
Dec 06, 2023 | 18.22 | 18.31 | 17.73 | 18.16 | 37,120 | +0.48(+2.71%) |
Dec 05, 2023 | 16.00 | 17.76 | 15.29 | 17.68 | 48,000 | +1.52(+9.41%) |
Dec 04, 2023 | 16.80 | 17.58 | 15.95 | 16.16 | 67,804 | -1.40(-7.97%) |