Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.06 | 58.75 | 57.69 | 57.69 | 8,609 | -0.12(-0.21%) |
Feb 28, 2024 | 57.50 | 57.81 | 57.50 | 57.81 | 7,783 | +0.21(+0.36%) |
Feb 27, 2024 | 55.91 | 58.06 | 55.91 | 57.60 | 5,274 | +0.60(+1.05%) |
Feb 26, 2024 | 57.55 | 57.55 | 57.00 | 57.00 | 1,749 | -0.69(-1.20%) |
Feb 23, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 1,345 | -0.61(-1.05%) |
Feb 22, 2024 | 57.70 | 59.37 | 57.70 | 58.30 | 3,403 | +0.81(+1.41%) |
Feb 21, 2024 | 56.20 | 57.50 | 55.72 | 57.49 | 2,261 | +2.24(+4.05%) |
Feb 20, 2024 | 56.11 | 56.25 | 55.20 | 55.25 | 2,455 | -3.61(-6.13%) |
Feb 16, 2024 | 57.06 | 58.86 | 57.06 | 58.86 | 1,821 | +4.90(+9.08%) |
Feb 15, 2024 | 54.47 | 54.47 | 53.10 | 53.96 | 1,754 | -2.54(-4.50%) |
Feb 14, 2024 | 56.39 | 57.02 | 55.32 | 56.50 | 4,732 | +1.62(+2.95%) |
Feb 13, 2024 | 53.70 | 54.99 | 53.70 | 54.88 | 4,021 | +1.12(+2.08%) |
Feb 12, 2024 | 54.00 | 54.00 | 53.50 | 53.76 | 889 | +0.41(+0.77%) |
Feb 09, 2024 | 53.93 | 54.00 | 53.35 | 53.35 | 3,697 | -0.89(-1.64%) |
Feb 08, 2024 | 54.58 | 55.07 | 53.50 | 54.24 | 5,485 | +2.23(+4.29%) |
Feb 07, 2024 | 52.24 | 54.00 | 52.01 | 52.01 | 14,770 | +2.65(+5.37%) |
Feb 06, 2024 | 48.99 | 49.36 | 48.11 | 49.36 | 1,467 | +0.37(+0.76%) |
Feb 05, 2024 | 48.10 | 50.00 | 48.10 | 48.99 | 1,417 | +1.96(+4.17%) |
Feb 02, 2024 | 46.37 | 49.11 | 46.37 | 47.03 | 5,427 | +2.58(+5.80%) |
Feb 01, 2024 | 44.53 | 44.60 | 44.08 | 44.45 | 5,390 | +1.90(+4.47%) |
Jan 31, 2024 | 43.13 | 43.13 | 42.55 | 42.55 | 419 | +0.14(+0.33%) |
Jan 30, 2024 | 42.12 | 42.41 | 42.12 | 42.41 | 587 | -0.09(-0.21%) |
Jan 29, 2024 | 42.21 | 43.68 | 42.20 | 42.50 | 2,247 | +1.27(+3.08%) |
Jan 26, 2024 | 41.23 | 41.70 | 41.23 | 41.23 | 808 | +0.00(+0.01%) |
Jan 25, 2024 | 41.32 | 41.44 | 40.84 | 41.23 | 2,154 | -0.17(-0.42%) |
Jan 24, 2024 | 41.02 | 41.40 | 40.80 | 41.40 | 1,793 | +0.15(+0.36%) |
Jan 23, 2024 | 40.80 | 41.56 | 40.80 | 41.25 | 2,429 | +0.35(+0.86%) |
Jan 22, 2024 | 40.70 | 41.73 | 40.35 | 40.90 | 2,457 | +0.01(+0.03%) |
Jan 19, 2024 | 41.37 | 41.37 | 40.85 | 40.89 | 3,151 | +0.08(+0.20%) |
Jan 18, 2024 | 40.80 | 41.37 | 40.80 | 40.80 | 846 | -0.21(-0.51%) |
Jan 17, 2024 | 41.63 | 41.63 | 41.02 | 41.02 | 730 | -0.59(-1.43%) |
Jan 16, 2024 | 40.24 | 41.65 | 40.24 | 41.61 | 108,554 | -0.39(-0.93%) |
Jan 12, 2024 | 41.65 | 42.00 | 41.65 | 42.00 | 650 | +0.55(+1.32%) |
Jan 10, 2024 | 41.45 | 46 | -0.16(-0.39%) | |||
Jan 09, 2024 | 40.84 | 41.62 | 40.67 | 41.62 | 3,682 | +0.59(+1.43%) |
Jan 08, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 257 | +0.24(+0.59%) |
Jan 04, 2024 | 40.79 | 11 | -0.51(-1.23%) | |||
Jan 02, 2024 | 41.30 | 246 | -1.88(-4.35%) | |||
Dec 29, 2023 | 43.63 | 43.63 | 42.58 | 43.18 | 1,433 | -0.32(-0.74%) |
Dec 28, 2023 | 42.99 | 43.51 | 42.37 | 43.50 | 2,689 | +1.50(+3.57%) |
Dec 27, 2023 | 40.79 | 42.00 | 40.79 | 42.00 | 900 | +1.22(+2.99%) |
Dec 26, 2023 | 40.66 | 41.53 | 40.66 | 40.78 | 1,540 | -0.52(-1.26%) |
Dec 22, 2023 | 41.97 | 42.38 | 41.07 | 41.30 | 3,844 | -0.20(-0.48%) |
Dec 20, 2023 | 41.50 | 110 | +0.16(+0.37%) | |||
Dec 19, 2023 | 41.05 | 41.75 | 41.05 | 41.34 | 2,936 | +0.05(+0.11%) |
Dec 18, 2023 | 41.38 | 41.38 | 41.30 | 41.30 | 434 | -1.20(-2.82%) |
Dec 15, 2023 | 42.50 | 42.58 | 42.50 | 42.50 | 1,581 | -0.43(-1.00%) |
Dec 14, 2023 | 42.12 | 42.96 | 42.12 | 42.93 | 5,054 | +0.68(+1.61%) |
Dec 13, 2023 | 41.50 | 42.25 | 41.30 | 42.25 | 11,034 | +0.50(+1.20%) |
Dec 12, 2023 | 40.65 | 41.75 | 40.65 | 41.75 | 14,332 | +1.95(+4.90%) |
Dec 11, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 116 | -0.71(-1.75%) |
Dec 07, 2023 | 40.51 | 109 | +0.25(+0.62%) | |||
Dec 06, 2023 | 40.26 | 40.51 | 40.26 | 40.26 | 843 | +0.06(+0.15%) |
Dec 05, 2023 | 40.70 | 40.95 | 40.20 | 40.20 | 1,721 | -0.40(-0.99%) |
Dec 04, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 1,020 | -0.90(-2.17%) |