Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.00 | 45.05 | 38.92 | 39.49 | 2,390,165 | -4.12(-9.45%) |
Feb 28, 2024 | 44.85 | 45.79 | 42.65 | 43.61 | 2,291,902 | -1.46(-3.24%) |
Feb 27, 2024 | 39.75 | 49.50 | 38.52 | 45.07 | 7,424,021 | +9.27(+25.89%) |
Feb 26, 2024 | 33.85 | 36.02 | 33.78 | 35.80 | 1,475,978 | +1.81(+5.33%) |
Feb 23, 2024 | 33.36 | 34.66 | 33.27 | 33.99 | 1,008,646 | +0.45(+1.34%) |
Feb 22, 2024 | 31.84 | 33.87 | 31.40 | 33.54 | 1,224,129 | +1.78(+5.60%) |
Feb 21, 2024 | 31.22 | 32.16 | 30.68 | 31.76 | 802,623 | -0.04(-0.13%) |
Feb 20, 2024 | 32.35 | 33.14 | 31.33 | 31.80 | 868,918 | -1.10(-3.34%) |
Feb 16, 2024 | 32.40 | 33.75 | 32.26 | 32.90 | 1,429,833 | -0.12(-0.36%) |
Feb 15, 2024 | 31.91 | 34.22 | 31.70 | 33.02 | 1,863,917 | +1.73(+5.53%) |
Feb 14, 2024 | 30.84 | 31.71 | 29.75 | 31.29 | 2,597,823 | +1.31(+4.37%) |
Feb 13, 2024 | 31.15 | 31.61 | 29.52 | 29.98 | 2,236,624 | -3.42(-10.24%) |
Feb 12, 2024 | 28.75 | 33.51 | 28.75 | 33.40 | 2,546,234 | +4.35(+14.97%) |
Feb 09, 2024 | 28.45 | 29.54 | 28.03 | 29.05 | 923,900 | +0.94(+3.34%) |
Feb 08, 2024 | 27.55 | 28.45 | 27.35 | 28.11 | 744,056 | +0.54(+1.96%) |
Feb 07, 2024 | 27.76 | 27.85 | 26.84 | 27.57 | 703,368 | -0.31(-1.11%) |
Feb 06, 2024 | 25.86 | 27.96 | 25.36 | 27.88 | 1,056,421 | +1.95(+7.52%) |
Feb 05, 2024 | 25.23 | 26.05 | 24.14 | 25.93 | 1,135,184 | +0.01(+0.04%) |
Feb 02, 2024 | 25.46 | 26.28 | 24.01 | 25.92 | 1,373,656 | -0.51(-1.93%) |
Feb 01, 2024 | 24.56 | 26.78 | 24.08 | 26.43 | 1,322,084 | +2.03(+8.32%) |
Jan 31, 2024 | 25.58 | 26.03 | 24.27 | 24.40 | 1,456,717 | -1.44(-5.57%) |
Jan 30, 2024 | 28.10 | 28.10 | 25.79 | 25.84 | 1,581,185 | -2.45(-8.66%) |
Jan 29, 2024 | 26.05 | 28.50 | 24.65 | 28.29 | 2,133,209 | +4.00(+16.47%) |
Jan 26, 2024 | 25.23 | 25.61 | 24.18 | 24.29 | 839,241 | -0.63(-2.53%) |
Jan 25, 2024 | 25.06 | 25.86 | 24.77 | 24.92 | 761,431 | +0.16(+0.65%) |
Jan 24, 2024 | 25.47 | 25.70 | 24.73 | 24.76 | 957,250 | -0.24(-0.96%) |
Jan 23, 2024 | 25.25 | 25.48 | 24.32 | 25.00 | 4,645,988 | +0.24(+0.97%) |
Jan 22, 2024 | 24.02 | 25.75 | 23.82 | 24.76 | 1,150,828 | +1.07(+4.52%) |
Jan 19, 2024 | 23.46 | 23.99 | 22.75 | 23.69 | 748,380 | +0.23(+0.98%) |
Jan 18, 2024 | 24.39 | 24.40 | 23.08 | 23.46 | 665,791 | -0.67(-2.78%) |
Jan 17, 2024 | 24.34 | 24.79 | 23.56 | 24.13 | 787,516 | -0.97(-3.86%) |
Jan 16, 2024 | 25.28 | 25.69 | 24.41 | 25.10 | 902,286 | -0.50(-1.95%) |
Jan 12, 2024 | 26.26 | 27.08 | 25.48 | 25.60 | 993,244 | -0.48(-1.84%) |
Jan 11, 2024 | 26.41 | 26.66 | 25.79 | 26.08 | 1,267,004 | -1.00(-3.69%) |
Jan 10, 2024 | 27.84 | 28.05 | 26.51 | 27.08 | 1,124,124 | -0.88(-3.15%) |
Jan 09, 2024 | 27.43 | 28.54 | 27.12 | 27.96 | 1,221,739 | +0.10(+0.36%) |
Jan 08, 2024 | 25.84 | 28.10 | 25.38 | 27.86 | 1,197,610 | +1.79(+6.87%) |
Jan 05, 2024 | 25.65 | 26.23 | 24.90 | 26.07 | 1,020,280 | +0.05(+0.19%) |
Jan 04, 2024 | 25.79 | 26.44 | 25.50 | 26.02 | 565,794 | +0.20(+0.77%) |
Jan 03, 2024 | 26.80 | 26.90 | 25.50 | 25.82 | 776,188 | -1.59(-5.80%) |
Jan 02, 2024 | 26.95 | 28.77 | 26.07 | 27.41 | 947,370 | +0.19(+0.70%) |
Dec 29, 2023 | 29.35 | 29.50 | 27.13 | 27.22 | 1,328,648 | -2.21(-7.51%) |
Dec 28, 2023 | 29.10 | 29.89 | 28.56 | 29.43 | 1,186,080 | +0.35(+1.20%) |
Dec 27, 2023 | 30.18 | 30.62 | 28.68 | 29.08 | 1,231,577 | -0.74(-2.48%) |
Dec 26, 2023 | 29.90 | 30.40 | 29.43 | 29.82 | 1,139,991 | +0.34(+1.15%) |
Dec 22, 2023 | 28.53 | 30.09 | 28.26 | 29.48 | 1,030,640 | +1.41(+5.02%) |
Dec 21, 2023 | 28.35 | 29.18 | 27.39 | 28.07 | 4,318,872 | +0.44(+1.59%) |
Dec 20, 2023 | 29.40 | 30.05 | 27.56 | 27.63 | 1,302,182 | -1.88(-6.37%) |
Dec 19, 2023 | 27.81 | 30.09 | 27.79 | 29.51 | 1,317,524 | +2.06(+7.50%) |
Dec 18, 2023 | 28.40 | 29.01 | 27.42 | 27.45 | 810,888 | -0.97(-3.41%) |
Dec 15, 2023 | 29.39 | 29.98 | 28.17 | 28.42 | 1,845,041 | -1.37(-4.60%) |
Dec 14, 2023 | 29.30 | 30.24 | 28.90 | 29.79 | 1,765,473 | +1.51(+5.34%) |
Dec 13, 2023 | 25.73 | 28.37 | 25.08 | 28.28 | 1,507,836 | +2.24(+8.60%) |
Dec 12, 2023 | 26.58 | 26.67 | 25.69 | 26.04 | 913,176 | -0.61(-2.29%) |
Dec 11, 2023 | 26.23 | 26.95 | 24.99 | 26.65 | 1,381,423 | +0.25(+0.95%) |
Dec 08, 2023 | 27.49 | 28.79 | 26.29 | 26.40 | 1,780,125 | -2.35(-8.17%) |
Dec 07, 2023 | 28.71 | 29.31 | 28.31 | 28.75 | 727,862 | +0.08(+0.28%) |
Dec 06, 2023 | 28.89 | 29.86 | 28.27 | 28.67 | 840,903 | +0.42(+1.49%) |
Dec 05, 2023 | 29.10 | 29.36 | 28.09 | 28.25 | 727,506 | -1.31(-4.43%) |
Dec 04, 2023 | 29.42 | 30.29 | 28.32 | 29.56 | 947,058 | -0.01(-0.03%) |