Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.92 | 52.29 | 46.00 | 47.01 | 191,881 | -4.23(-8.26%) |
Feb 28, 2024 | 56.50 | 56.50 | 50.10 | 51.24 | 278,141 | -2.49(-4.63%) |
Feb 27, 2024 | 57.12 | 57.67 | 51.93 | 53.73 | 168,737 | +0.75(+1.42%) |
Feb 26, 2024 | 45.93 | 53.76 | 45.76 | 52.98 | 177,318 | +7.63(+16.82%) |
Feb 23, 2024 | 46.13 | 46.38 | 43.94 | 45.35 | 61,416 | -1.64(-3.49%) |
Feb 22, 2024 | 45.67 | 47.83 | 44.81 | 46.99 | 115,679 | +2.13(+4.75%) |
Feb 21, 2024 | 45.24 | 46.27 | 44.72 | 44.86 | 54,050 | -2.74(-5.76%) |
Feb 20, 2024 | 50.44 | 51.05 | 45.17 | 47.60 | 189,819 | -2.83(-5.61%) |
Feb 16, 2024 | 50.95 | 52.16 | 48.70 | 50.43 | 103,720 | +0.60(+1.20%) |
Feb 15, 2024 | 52.68 | 53.43 | 48.76 | 49.83 | 140,121 | -1.05(-2.06%) |
Feb 14, 2024 | 50.11 | 51.55 | 48.50 | 50.88 | 128,474 | +5.65(+12.49%) |
Feb 13, 2024 | 43.51 | 45.92 | 42.42 | 45.23 | 138,206 | -2.00(-4.23%) |
Feb 12, 2024 | 43.22 | 47.87 | 43.22 | 47.23 | 153,510 | +4.33(+10.09%) |
Feb 09, 2024 | 41.90 | 43.52 | 40.55 | 42.90 | 178,210 | +4.56(+11.89%) |
Feb 08, 2024 | 35.68 | 38.47 | 35.14 | 38.34 | 114,648 | +3.93(+11.42%) |
Feb 07, 2024 | 33.55 | 34.52 | 32.30 | 34.41 | 72,283 | +1.14(+3.43%) |
Feb 06, 2024 | 32.02 | 33.52 | 31.68 | 33.27 | 75,664 | +1.45(+4.56%) |
Feb 05, 2024 | 34.01 | 34.18 | 31.76 | 31.82 | 68,744 | -2.49(-7.26%) |
Feb 02, 2024 | 34.22 | 35.08 | 33.66 | 34.31 | 67,170 | -0.50(-1.44%) |
Feb 01, 2024 | 34.07 | 35.17 | 32.88 | 34.81 | 67,544 | +0.75(+2.20%) |
Jan 31, 2024 | 34.36 | 36.17 | 33.96 | 34.06 | 87,893 | -1.45(-4.08%) |
Jan 30, 2024 | 36.67 | 36.79 | 34.93 | 35.51 | 76,491 | -0.74(-2.04%) |
Jan 29, 2024 | 35.05 | 37.42 | 34.23 | 36.25 | 81,191 | +1.70(+4.92%) |
Jan 26, 2024 | 33.62 | 34.91 | 33.16 | 34.55 | 106,664 | +2.43(+7.57%) |
Jan 25, 2024 | 31.54 | 32.16 | 31.18 | 32.12 | 111,862 | +0.88(+2.82%) |
Jan 24, 2024 | 32.91 | 33.43 | 31.15 | 31.24 | 42,953 | -0.52(-1.64%) |
Jan 23, 2024 | 31.88 | 32.22 | 31.10 | 31.76 | 35,464 | -0.75(-2.31%) |
Jan 22, 2024 | 31.58 | 33.51 | 31.19 | 32.51 | 66,172 | +0.55(+1.72%) |
Jan 19, 2024 | 32.01 | 32.29 | 30.05 | 31.96 | 104,801 | -0.05(-0.16%) |
Jan 18, 2024 | 34.18 | 34.81 | 31.84 | 32.01 | 85,960 | -1.90(-5.60%) |
Jan 17, 2024 | 34.50 | 34.59 | 33.51 | 33.91 | 190,584 | -1.26(-3.58%) |
Jan 16, 2024 | 36.01 | 36.49 | 34.05 | 35.17 | 146,170 | -1.74(-4.71%) |
Jan 12, 2024 | 39.60 | 40.02 | 36.82 | 36.91 | 193,195 | -3.77(-9.27%) |
Jan 11, 2024 | 47.81 | 49.05 | 39.51 | 40.68 | 435,076 | -3.81(-8.56%) |
Jan 10, 2024 | 43.55 | 46.76 | 42.34 | 44.49 | 191,545 | -0.18(-0.40%) |
Jan 09, 2024 | 45.27 | 46.24 | 44.20 | 44.67 | 131,573 | -0.99(-2.17%) |
Jan 08, 2024 | 44.06 | 46.18 | 40.96 | 45.66 | 167,850 | +2.23(+5.13%) |
Jan 05, 2024 | 44.95 | 44.97 | 42.34 | 43.43 | 123,461 | -2.18(-4.78%) |
Jan 04, 2024 | 44.40 | 46.50 | 43.04 | 45.61 | 124,728 | +2.13(+4.90%) |
Jan 03, 2024 | 40.87 | 44.64 | 40.43 | 43.48 | 160,928 | -1.33(-2.97%) |
Jan 02, 2024 | 50.98 | 51.05 | 44.43 | 44.81 | 202,263 | -1.43(-3.09%) |
Dec 29, 2023 | 53.60 | 54.46 | 45.41 | 46.24 | 278,465 | -6.37(-12.11%) |
Dec 28, 2023 | 53.36 | 54.77 | 51.79 | 52.61 | 234,734 | -3.27(-5.86%) |
Dec 27, 2023 | 51.60 | 56.06 | 51.19 | 55.88 | 209,984 | +6.21(+12.51%) |
Dec 26, 2023 | 49.55 | 49.88 | 47.87 | 49.67 | 143,769 | +0.08(+0.16%) |
Dec 22, 2023 | 47.38 | 50.86 | 46.27 | 49.59 | 160,757 | +2.68(+5.71%) |
Dec 21, 2023 | 45.46 | 47.06 | 44.14 | 46.92 | 93,293 | +3.30(+7.56%) |
Dec 20, 2023 | 45.35 | 46.85 | 43.35 | 43.62 | 169,989 | +0.46(+1.07%) |
Dec 19, 2023 | 43.44 | 44.96 | 42.10 | 43.15 | 193,084 | +1.07(+2.55%) |
Dec 18, 2023 | 39.37 | 42.33 | 38.89 | 42.08 | 65,116 | +1.64(+4.07%) |
Dec 15, 2023 | 40.02 | 40.45 | 38.88 | 40.44 | 37,091 | -0.14(-0.34%) |
Dec 14, 2023 | 39.58 | 40.95 | 39.06 | 40.58 | 73,332 | +1.58(+4.06%) |
Dec 13, 2023 | 35.44 | 39.08 | 34.75 | 38.99 | 113,866 | +3.37(+9.45%) |
Dec 12, 2023 | 35.90 | 36.20 | 34.95 | 35.62 | 53,103 | +0.43(+1.23%) |
Dec 11, 2023 | 37.72 | 37.72 | 34.45 | 35.19 | 116,475 | -4.33(-10.96%) |
Dec 08, 2023 | 36.71 | 39.52 | 36.71 | 39.52 | 83,470 | +3.06(+8.40%) |
Dec 07, 2023 | 35.61 | 37.07 | 34.89 | 36.46 | 83,266 | -0.06(-0.16%) |
Dec 06, 2023 | 37.71 | 37.78 | 36.35 | 36.52 | 65,986 | -0.41(-1.12%) |
Dec 05, 2023 | 36.24 | 38.68 | 36.06 | 36.93 | 146,164 | +0.54(+1.49%) |
Dec 04, 2023 | 37.15 | 37.38 | 34.69 | 36.39 | 146,821 | +2.73(+8.10%) |