Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.11 | 81.33 | 77.84 | 79.82 | 548,153 | +3.50(+4.59%) |
Feb 28, 2024 | 76.33 | 79.02 | 75.50 | 76.32 | 410,662 | -2.57(-3.26%) |
Feb 27, 2024 | 79.92 | 80.10 | 75.59 | 78.89 | 507,463 | -0.72(-0.90%) |
Feb 26, 2024 | 80.77 | 82.46 | 78.28 | 79.61 | 784,104 | +0.85(+1.08%) |
Feb 23, 2024 | 83.14 | 85.98 | 76.50 | 78.76 | 1,250,122 | +1.26(+1.63%) |
Feb 22, 2024 | 72.62 | 78.48 | 70.87 | 77.50 | 1,256,936 | +18.32(+30.96%) |
Feb 21, 2024 | 60.09 | 61.53 | 56.93 | 59.18 | 723,146 | -3.58(-5.70%) |
Feb 20, 2024 | 67.34 | 67.47 | 59.48 | 62.76 | 903,884 | -5.98(-8.70%) |
Feb 16, 2024 | 71.43 | 72.03 | 68.47 | 68.74 | 390,113 | -0.19(-0.28%) |
Feb 15, 2024 | 71.22 | 71.22 | 68.25 | 68.93 | 296,427 | -2.28(-3.20%) |
Feb 14, 2024 | 70.00 | 71.96 | 67.67 | 71.21 | 471,736 | +3.04(+4.46%) |
Feb 13, 2024 | 64.56 | 70.49 | 63.36 | 68.17 | 510,245 | -0.20(-0.29%) |
Feb 12, 2024 | 69.29 | 72.60 | 66.36 | 68.37 | 767,079 | +0.31(+0.46%) |
Feb 09, 2024 | 65.17 | 68.09 | 64.59 | 68.06 | 364,349 | +4.54(+7.15%) |
Feb 08, 2024 | 64.38 | 65.58 | 63.31 | 63.52 | 325,825 | -0.94(-1.46%) |
Feb 07, 2024 | 61.17 | 64.64 | 59.89 | 64.46 | 356,325 | +3.54(+5.81%) |
Feb 06, 2024 | 63.76 | 63.76 | 57.45 | 60.92 | 677,161 | -2.14(-3.39%) |
Feb 05, 2024 | 61.26 | 63.26 | 59.40 | 63.06 | 776,769 | +5.47(+9.50%) |
Feb 02, 2024 | 54.06 | 58.28 | 53.39 | 57.59 | 525,672 | +5.18(+9.88%) |
Feb 01, 2024 | 51.03 | 52.61 | 50.28 | 52.41 | 280,030 | +2.51(+5.03%) |
Jan 31, 2024 | 49.83 | 51.19 | 48.64 | 49.90 | 401,119 | -2.23(-4.28%) |
Jan 30, 2024 | 52.45 | 53.18 | 51.18 | 52.13 | 185,611 | +0.52(+1.01%) |
Jan 29, 2024 | 49.69 | 51.61 | 49.03 | 51.61 | 223,808 | +2.39(+4.86%) |
Jan 26, 2024 | 49.11 | 50.46 | 48.50 | 49.22 | 409,323 | -1.03(-2.05%) |
Jan 25, 2024 | 51.54 | 51.97 | 49.10 | 50.25 | 322,943 | +0.44(+0.88%) |
Jan 24, 2024 | 48.34 | 52.20 | 47.61 | 49.81 | 368,873 | +2.28(+4.80%) |
Jan 23, 2024 | 47.00 | 47.57 | 45.65 | 47.53 | 161,130 | +0.26(+0.55%) |
Jan 22, 2024 | 47.96 | 48.31 | 46.22 | 47.27 | 348,653 | +0.35(+0.75%) |
Jan 19, 2024 | 44.81 | 47.06 | 43.58 | 46.92 | 368,411 | +3.52(+8.11%) |
Jan 18, 2024 | 43.72 | 44.09 | 41.89 | 43.40 | 345,060 | +1.57(+3.75%) |
Jan 17, 2024 | 42.40 | 42.40 | 39.81 | 41.83 | 253,846 | -0.60(-1.41%) |
Jan 16, 2024 | 40.39 | 42.88 | 40.15 | 42.43 | 287,180 | +2.58(+6.47%) |
Jan 12, 2024 | 39.83 | 40.24 | 39.33 | 39.85 | 120,884 | -0.26(-0.65%) |
Jan 11, 2024 | 40.22 | 40.88 | 38.28 | 40.11 | 458,946 | +0.69(+1.75%) |
Jan 10, 2024 | 38.48 | 39.78 | 38.24 | 39.42 | 213,590 | +1.64(+4.34%) |
Jan 09, 2024 | 36.83 | 39.39 | 35.67 | 37.78 | 443,268 | +1.28(+3.51%) |
Jan 08, 2024 | 32.87 | 36.50 | 32.81 | 36.50 | 261,999 | +4.10(+12.65%) |
Jan 05, 2024 | 31.45 | 32.92 | 31.45 | 32.40 | 110,800 | +1.42(+4.58%) |
Jan 04, 2024 | 30.57 | 31.54 | 30.40 | 30.98 | 47,818 | +0.60(+1.97%) |
Jan 03, 2024 | 30.25 | 31.09 | 30.18 | 30.38 | 111,510 | -0.86(-2.75%) |
Jan 02, 2024 | 32.57 | 32.62 | 30.42 | 31.24 | 140,874 | -1.80(-5.45%) |
Dec 29, 2023 | 33.37 | 33.64 | 32.08 | 33.04 | 80,970 | +0.02(+0.06%) |
Dec 28, 2023 | 33.30 | 33.57 | 32.96 | 33.02 | 76,423 | +0.06(+0.18%) |
Dec 27, 2023 | 33.16 | 33.16 | 32.52 | 32.96 | 73,054 | +0.16(+0.49%) |
Dec 26, 2023 | 32.46 | 33.17 | 32.39 | 32.80 | 101,023 | +0.54(+1.67%) |
Dec 22, 2023 | 32.78 | 32.89 | 31.75 | 32.26 | 91,110 | -0.24(-0.74%) |
Dec 21, 2023 | 32.30 | 32.50 | 31.75 | 32.50 | 114,745 | +1.20(+3.83%) |
Dec 20, 2023 | 33.14 | 33.80 | 31.30 | 31.30 | 296,862 | -1.98(-5.95%) |
Dec 19, 2023 | 33.14 | 33.45 | 32.40 | 33.28 | 168,976 | -0.78(-2.29%) |
Dec 18, 2023 | 33.13 | 34.40 | 32.81 | 34.06 | 119,949 | +1.57(+4.83%) |
Dec 15, 2023 | 31.75 | 33.05 | 31.52 | 32.49 | 141,584 | +0.79(+2.49%) |
Dec 14, 2023 | 31.72 | 32.08 | 30.51 | 31.70 | 111,277 | +0.37(+1.19%) |
Dec 13, 2023 | 30.88 | 32.04 | 30.88 | 31.33 | 151,894 | +0.43(+1.38%) |
Dec 12, 2023 | 28.98 | 30.90 | 28.98 | 30.90 | 84,698 | +1.25(+4.22%) |
Dec 11, 2023 | 31.16 | 31.16 | 28.52 | 29.65 | 163,140 | -1.08(-3.51%) |
Dec 08, 2023 | 29.73 | 31.05 | 29.62 | 30.73 | 108,494 | +1.11(+3.75%) |
Dec 07, 2023 | 28.51 | 29.62 | 28.43 | 29.62 | 83,863 | +1.35(+4.78%) |
Dec 06, 2023 | 30.47 | 30.61 | 28.19 | 28.27 | 123,402 | -1.39(-4.69%) |
Dec 05, 2023 | 28.30 | 29.66 | 28.03 | 29.66 | 82,063 | +1.41(+4.99%) |
Dec 04, 2023 | 29.06 | 29.06 | 27.70 | 28.25 | 72,396 | -1.61(-5.39%) |