Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 44.91 | 45.00 | 43.79 | 44.79 | 1,274,268 | -0.01(-0.02%) |
Feb 28, 2024 | 43.97 | 45.00 | 43.55 | 44.80 | 995,508 | +0.40(+0.90%) |
Feb 27, 2024 | 44.40 | 44.98 | 44.17 | 44.40 | 1,111,842 | +0.19(+0.43%) |
Feb 26, 2024 | 43.50 | 44.84 | 43.29 | 44.21 | 1,359,356 | +0.83(+1.91%) |
Feb 23, 2024 | 43.95 | 44.40 | 43.22 | 43.38 | 1,193,987 | -0.42(-0.96%) |
Feb 22, 2024 | 41.40 | 44.38 | 41.40 | 43.80 | 3,299,088 | +3.30(+8.15%) |
Feb 21, 2024 | 41.41 | 41.90 | 40.02 | 40.50 | 1,946,948 | -2.00(-4.71%) |
Feb 20, 2024 | 43.48 | 43.49 | 41.33 | 42.50 | 3,139,151 | -2.33(-5.20%) |
Feb 16, 2024 | 47.40 | 47.47 | 44.60 | 44.83 | 3,035,252 | -2.81(-5.90%) |
Feb 15, 2024 | 46.00 | 48.81 | 44.25 | 47.64 | 10,410,241 | +10.55(+28.44%) |
Feb 14, 2024 | 36.00 | 37.13 | 35.69 | 37.09 | 2,436,420 | +1.34(+3.75%) |
Feb 13, 2024 | 35.83 | 36.77 | 34.50 | 35.75 | 2,222,666 | -1.58(-4.23%) |
Feb 12, 2024 | 39.26 | 40.40 | 37.31 | 37.33 | 2,985,298 | -1.89(-4.82%) |
Feb 09, 2024 | 38.94 | 39.44 | 38.30 | 39.22 | 1,877,541 | +1.31(+3.46%) |
Feb 08, 2024 | 37.48 | 39.44 | 36.94 | 37.91 | 3,094,152 | +1.53(+4.21%) |
Feb 07, 2024 | 34.86 | 36.40 | 34.44 | 36.38 | 1,292,901 | +1.81(+5.24%) |
Feb 06, 2024 | 36.36 | 37.18 | 34.44 | 34.57 | 1,917,595 | -1.22(-3.41%) |
Feb 05, 2024 | 35.25 | 36.31 | 34.23 | 35.79 | 1,890,035 | +0.85(+2.43%) |
Feb 02, 2024 | 33.51 | 35.03 | 33.33 | 34.94 | 1,567,096 | +1.31(+3.90%) |
Feb 01, 2024 | 32.73 | 33.69 | 32.68 | 33.63 | 988,367 | +1.10(+3.38%) |
Jan 31, 2024 | 32.62 | 33.27 | 32.00 | 32.53 | 948,268 | -0.28(-0.85%) |
Jan 30, 2024 | 33.83 | 34.00 | 32.33 | 32.81 | 654,481 | -0.88(-2.61%) |
Jan 29, 2024 | 32.90 | 33.69 | 32.90 | 33.69 | 937,762 | +0.79(+2.40%) |
Jan 26, 2024 | 33.23 | 33.62 | 32.83 | 32.90 | 585,847 | -0.28(-0.84%) |
Jan 25, 2024 | 34.05 | 34.05 | 33.05 | 33.18 | 739,682 | -0.30(-0.90%) |
Jan 24, 2024 | 34.73 | 34.78 | 33.39 | 33.48 | 673,215 | -0.71(-2.08%) |
Jan 23, 2024 | 34.45 | 35.00 | 34.00 | 34.19 | 504,964 | -0.05(-0.15%) |
Jan 22, 2024 | 34.69 | 34.98 | 33.57 | 34.24 | 702,549 | +0.30(+0.88%) |
Jan 19, 2024 | 33.54 | 34.11 | 32.96 | 33.94 | 804,530 | +0.66(+1.98%) |
Jan 18, 2024 | 33.60 | 33.60 | 32.94 | 33.28 | 667,125 | +0.27(+0.82%) |
Jan 17, 2024 | 32.71 | 33.08 | 32.20 | 33.01 | 427,466 | -0.20(-0.60%) |
Jan 16, 2024 | 33.14 | 33.55 | 32.95 | 33.21 | 463,312 | +0.23(+0.70%) |
Jan 12, 2024 | 33.55 | 33.84 | 32.80 | 32.98 | 326,500 | -0.35(-1.05%) |
Jan 11, 2024 | 33.60 | 34.25 | 33.21 | 33.33 | 488,149 | -0.35(-1.04%) |
Jan 10, 2024 | 33.20 | 34.20 | 33.20 | 33.68 | 875,225 | +0.62(+1.88%) |
Jan 09, 2024 | 31.99 | 33.28 | 31.91 | 33.06 | 397,628 | +0.86(+2.67%) |
Jan 08, 2024 | 31.34 | 32.34 | 31.34 | 32.20 | 372,402 | +0.90(+2.88%) |
Jan 05, 2024 | 31.26 | 31.75 | 31.13 | 31.30 | 371,909 | -0.15(-0.48%) |
Jan 04, 2024 | 31.88 | 32.09 | 31.25 | 31.45 | 418,621 | -0.60(-1.87%) |
Jan 03, 2024 | 33.11 | 33.22 | 31.84 | 32.05 | 612,983 | -1.47(-4.39%) |
Jan 02, 2024 | 34.08 | 34.20 | 33.27 | 33.52 | 879,834 | -1.09(-3.15%) |
Dec 29, 2023 | 34.88 | 35.02 | 34.57 | 34.61 | 503,739 | -0.27(-0.77%) |
Dec 28, 2023 | 34.74 | 35.22 | 34.50 | 34.88 | 338,082 | +0.18(+0.52%) |
Dec 27, 2023 | 34.99 | 35.07 | 34.55 | 34.70 | 342,477 | -0.22(-0.63%) |
Dec 26, 2023 | 34.61 | 35.35 | 34.61 | 34.92 | 721,620 | +0.24(+0.69%) |
Dec 22, 2023 | 35.00 | 35.02 | 34.25 | 34.68 | 792,589 | -0.25(-0.72%) |
Dec 21, 2023 | 33.52 | 35.01 | 33.21 | 34.93 | 2,365,089 | +3.10(+9.74%) |
Dec 20, 2023 | 32.22 | 32.48 | 31.78 | 31.83 | 687,386 | -0.52(-1.61%) |
Dec 19, 2023 | 31.80 | 32.43 | 31.72 | 32.35 | 614,469 | +0.72(+2.28%) |
Dec 18, 2023 | 31.61 | 32.37 | 31.45 | 31.63 | 569,526 | +0.08(+0.25%) |
Dec 15, 2023 | 31.28 | 31.58 | 30.73 | 31.55 | 1,030,345 | +0.33(+1.06%) |
Dec 14, 2023 | 31.44 | 32.20 | 30.60 | 31.22 | 742,744 | +0.39(+1.27%) |
Dec 13, 2023 | 30.10 | 30.97 | 29.58 | 30.83 | 1,240,255 | +0.63(+2.09%) |
Dec 12, 2023 | 30.18 | 30.38 | 29.91 | 30.20 | 518,352 | +0.02(+0.07%) |
Dec 11, 2023 | 29.51 | 30.35 | 29.27 | 30.18 | 669,624 | +0.41(+1.38%) |
Dec 08, 2023 | 29.08 | 30.08 | 28.82 | 29.77 | 943,068 | +0.69(+2.37%) |
Dec 07, 2023 | 29.07 | 29.88 | 29.01 | 29.08 | 993,550 | -0.17(-0.58%) |
Dec 06, 2023 | 29.00 | 29.47 | 28.66 | 29.25 | 998,671 | +0.14(+0.48%) |
Dec 05, 2023 | 28.43 | 29.17 | 28.05 | 29.11 | 771,388 | +0.89(+3.15%) |
Dec 04, 2023 | 28.00 | 28.60 | 27.67 | 28.22 | 899,016 | -0.07(-0.25%) |