Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.89 | 28.24 | 25.01 | 25.46 | 4,086,289 | -5.91(-18.84%) |
Feb 28, 2024 | 32.29 | 32.46 | 31.29 | 31.37 | 1,260,021 | -1.72(-5.20%) |
Feb 27, 2024 | 32.00 | 33.63 | 31.69 | 33.09 | 959,774 | +1.61(+5.11%) |
Feb 26, 2024 | 30.36 | 31.93 | 30.28 | 31.48 | 672,789 | +1.00(+3.28%) |
Feb 23, 2024 | 31.14 | 31.72 | 30.19 | 30.48 | 954,605 | -0.67(-2.15%) |
Feb 22, 2024 | 31.08 | 32.36 | 30.79 | 31.15 | 1,008,646 | +1.12(+3.73%) |
Feb 21, 2024 | 30.51 | 30.59 | 29.43 | 30.03 | 887,959 | -0.90(-2.91%) |
Feb 20, 2024 | 31.96 | 32.28 | 30.20 | 30.93 | 965,285 | -1.57(-4.83%) |
Feb 16, 2024 | 29.45 | 33.24 | 29.20 | 32.50 | 1,686,712 | +2.80(+9.43%) |
Feb 15, 2024 | 28.35 | 29.84 | 28.12 | 29.70 | 935,645 | +1.95(+7.03%) |
Feb 14, 2024 | 27.13 | 27.85 | 26.89 | 27.75 | 627,404 | +1.17(+4.40%) |
Feb 13, 2024 | 27.20 | 27.55 | 26.32 | 26.58 | 658,035 | -1.93(-6.77%) |
Feb 12, 2024 | 27.55 | 28.83 | 27.50 | 28.51 | 863,085 | +0.92(+3.33%) |
Feb 09, 2024 | 27.45 | 28.21 | 27.34 | 27.59 | 566,475 | +0.39(+1.43%) |
Feb 08, 2024 | 26.44 | 27.57 | 26.17 | 27.20 | 383,212 | +0.76(+2.87%) |
Feb 07, 2024 | 26.72 | 26.78 | 26.21 | 26.44 | 483,618 | -0.21(-0.79%) |
Feb 06, 2024 | 25.86 | 26.78 | 25.64 | 26.65 | 682,119 | +0.71(+2.74%) |
Feb 05, 2024 | 25.99 | 26.23 | 25.35 | 25.94 | 495,681 | -0.56(-2.11%) |
Feb 02, 2024 | 26.03 | 27.02 | 25.90 | 26.50 | 506,651 | -0.13(-0.49%) |
Feb 01, 2024 | 27.14 | 27.27 | 25.80 | 26.63 | 710,760 | +0.18(+0.68%) |
Jan 31, 2024 | 27.40 | 28.21 | 26.43 | 26.45 | 754,285 | -1.02(-3.71%) |
Jan 30, 2024 | 27.97 | 28.01 | 27.16 | 27.47 | 507,760 | -0.78(-2.76%) |
Jan 29, 2024 | 27.20 | 28.39 | 26.66 | 28.25 | 453,528 | +1.06(+3.90%) |
Jan 26, 2024 | 27.68 | 29.14 | 27.07 | 27.19 | 579,310 | +0.33(+1.23%) |
Jan 25, 2024 | 27.71 | 28.06 | 26.51 | 26.86 | 539,560 | -0.29(-1.07%) |
Jan 24, 2024 | 27.71 | 27.85 | 26.88 | 27.15 | 605,818 | -0.14(-0.51%) |
Jan 23, 2024 | 27.90 | 28.60 | 26.76 | 27.29 | 516,631 | -0.10(-0.37%) |
Jan 22, 2024 | 26.70 | 27.76 | 25.52 | 27.39 | 1,228,052 | +1.01(+3.83%) |
Jan 19, 2024 | 26.05 | 26.41 | 24.88 | 26.38 | 820,764 | +0.40(+1.54%) |
Jan 18, 2024 | 26.83 | 26.83 | 25.76 | 25.98 | 952,509 | -0.66(-2.48%) |
Jan 17, 2024 | 26.65 | 26.98 | 26.18 | 26.64 | 723,843 | -0.77(-2.81%) |
Jan 16, 2024 | 27.75 | 28.04 | 26.76 | 27.41 | 836,320 | -0.99(-3.49%) |
Jan 12, 2024 | 29.53 | 30.00 | 28.27 | 28.40 | 583,816 | -0.97(-3.30%) |
Jan 11, 2024 | 30.24 | 30.39 | 28.79 | 29.37 | 714,938 | -1.02(-3.36%) |
Jan 10, 2024 | 30.31 | 30.45 | 29.23 | 30.39 | 621,542 | +0.05(+0.16%) |
Jan 09, 2024 | 30.81 | 31.38 | 29.91 | 30.34 | 739,809 | -0.76(-2.44%) |
Jan 08, 2024 | 28.76 | 31.15 | 26.28 | 31.10 | 2,345,090 | -0.36(-1.14%) |
Jan 05, 2024 | 31.80 | 32.48 | 31.24 | 31.46 | 553,280 | -0.73(-2.27%) |
Jan 04, 2024 | 32.20 | 32.72 | 31.73 | 32.19 | 606,026 | -0.22(-0.68%) |
Jan 03, 2024 | 33.86 | 33.96 | 31.93 | 32.41 | 846,504 | -2.72(-7.74%) |
Jan 02, 2024 | 35.41 | 36.13 | 34.80 | 35.13 | 650,149 | -0.67(-1.87%) |
Dec 29, 2023 | 37.01 | 37.48 | 35.40 | 35.80 | 523,732 | -1.41(-3.79%) |
Dec 28, 2023 | 36.49 | 37.34 | 36.15 | 37.21 | 543,559 | +0.68(+1.86%) |
Dec 27, 2023 | 37.90 | 38.00 | 36.11 | 36.53 | 536,269 | -0.58(-1.56%) |
Dec 26, 2023 | 36.60 | 37.69 | 36.26 | 37.11 | 427,169 | +1.05(+2.91%) |
Dec 22, 2023 | 35.00 | 36.38 | 34.77 | 36.06 | 526,846 | +1.27(+3.65%) |
Dec 21, 2023 | 34.75 | 35.38 | 34.41 | 34.79 | 535,716 | +1.09(+3.23%) |
Dec 20, 2023 | 35.51 | 36.94 | 33.64 | 33.70 | 1,014,920 | -1.79(-5.04%) |
Dec 19, 2023 | 34.69 | 35.99 | 34.14 | 35.49 | 1,010,325 | +1.43(+4.20%) |
Dec 18, 2023 | 34.70 | 36.05 | 34.05 | 34.06 | 811,076 | -0.73(-2.10%) |
Dec 15, 2023 | 36.42 | 36.94 | 34.34 | 34.79 | 1,630,255 | -1.00(-2.79%) |
Dec 14, 2023 | 32.49 | 35.96 | 32.42 | 35.79 | 1,674,135 | +4.42(+14.09%) |
Dec 13, 2023 | 31.46 | 32.12 | 29.38 | 31.37 | 1,064,587 | -0.10(-0.32%) |
Dec 12, 2023 | 32.30 | 32.39 | 31.25 | 31.47 | 678,672 | -0.95(-2.93%) |
Dec 11, 2023 | 31.83 | 33.13 | 31.23 | 32.42 | 644,794 | +0.47(+1.47%) |
Dec 08, 2023 | 31.75 | 32.49 | 31.35 | 31.95 | 532,083 | -0.31(-0.96%) |
Dec 07, 2023 | 31.57 | 32.83 | 30.69 | 32.26 | 752,237 | +0.18(+0.56%) |
Dec 06, 2023 | 32.21 | 33.10 | 31.58 | 32.08 | 618,826 | +0.48(+1.52%) |
Dec 05, 2023 | 32.59 | 33.66 | 31.35 | 31.60 | 768,519 | -0.66(-2.05%) |
Dec 04, 2023 | 32.19 | 33.50 | 31.52 | 32.26 | 1,395,073 | -0.23(-0.71%) |