Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.46 | 48.19 | 45.89 | 45.98 | 1,091,273 | +0.04(+0.09%) |
Feb 28, 2024 | 47.55 | 48.07 | 45.65 | 45.94 | 893,726 | -2.07(-4.31%) |
Feb 27, 2024 | 48.79 | 49.40 | 45.92 | 48.01 | 1,336,346 | -0.78(-1.60%) |
Feb 26, 2024 | 46.77 | 48.83 | 46.66 | 48.79 | 688,801 | +1.79(+3.81%) |
Feb 23, 2024 | 47.00 | 47.63 | 45.78 | 47.00 | 956,497 | +0.49(+1.05%) |
Feb 22, 2024 | 49.21 | 49.60 | 46.15 | 46.51 | 1,096,319 | -1.19(-2.49%) |
Feb 21, 2024 | 48.79 | 50.05 | 46.68 | 47.70 | 1,100,481 | -2.90(-5.73%) |
Feb 20, 2024 | 51.50 | 51.99 | 49.28 | 50.60 | 788,352 | -1.71(-3.27%) |
Feb 16, 2024 | 51.22 | 53.08 | 50.73 | 52.31 | 505,284 | +0.38(+0.73%) |
Feb 15, 2024 | 50.44 | 52.81 | 49.59 | 51.93 | 752,672 | +2.56(+5.19%) |
Feb 14, 2024 | 47.25 | 49.90 | 46.35 | 49.37 | 675,134 | +1.60(+3.35%) |
Feb 13, 2024 | 48.80 | 49.87 | 47.21 | 47.77 | 819,866 | -3.41(-6.66%) |
Feb 12, 2024 | 49.81 | 52.00 | 49.69 | 51.18 | 722,392 | +1.29(+2.59%) |
Feb 09, 2024 | 49.40 | 52.05 | 48.75 | 49.89 | 1,238,921 | +1.61(+3.33%) |
Feb 08, 2024 | 47.81 | 49.69 | 47.46 | 48.28 | 1,057,793 | +0.80(+1.68%) |
Feb 07, 2024 | 48.99 | 49.50 | 47.31 | 47.48 | 773,439 | -1.53(-3.12%) |
Feb 06, 2024 | 46.72 | 49.08 | 46.58 | 49.01 | 948,962 | +2.71(+5.85%) |
Feb 05, 2024 | 45.24 | 47.22 | 44.65 | 46.30 | 648,656 | +0.33(+0.72%) |
Feb 02, 2024 | 45.14 | 46.63 | 42.62 | 45.97 | 901,648 | +0.32(+0.70%) |
Feb 01, 2024 | 43.46 | 46.82 | 42.62 | 45.65 | 1,641,075 | +4.15(+10.00%) |
Jan 31, 2024 | 39.49 | 43.16 | 39.27 | 41.50 | 938,066 | +2.03(+5.14%) |
Jan 30, 2024 | 39.36 | 39.67 | 38.52 | 39.47 | 584,432 | -0.07(-0.18%) |
Jan 29, 2024 | 36.93 | 39.80 | 36.53 | 39.54 | 428,298 | +2.71(+7.36%) |
Jan 26, 2024 | 38.13 | 38.70 | 36.47 | 36.83 | 413,282 | -0.94(-2.49%) |
Jan 25, 2024 | 37.25 | 39.59 | 37.03 | 37.77 | 712,117 | +1.04(+2.83%) |
Jan 24, 2024 | 37.39 | 38.00 | 35.80 | 36.73 | 485,328 | +0.35(+0.96%) |
Jan 23, 2024 | 37.22 | 37.60 | 36.11 | 36.38 | 348,102 | -0.17(-0.47%) |
Jan 22, 2024 | 36.80 | 37.73 | 35.85 | 36.55 | 424,164 | +0.13(+0.36%) |
Jan 19, 2024 | 36.92 | 37.09 | 35.51 | 36.42 | 456,072 | +0.04(+0.11%) |
Jan 18, 2024 | 36.48 | 36.48 | 35.41 | 36.38 | 653,059 | +0.00(+0.00%) |
Jan 17, 2024 | 37.21 | 37.65 | 36.13 | 36.38 | 607,067 | -1.72(-4.51%) |
Jan 16, 2024 | 37.76 | 38.42 | 35.98 | 38.10 | 620,594 | -0.62(-1.60%) |
Jan 12, 2024 | 38.68 | 39.75 | 38.01 | 38.72 | 383,364 | +0.78(+2.06%) |
Jan 11, 2024 | 38.16 | 38.67 | 37.59 | 37.94 | 876,984 | -0.83(-2.14%) |
Jan 10, 2024 | 39.23 | 39.51 | 38.11 | 38.77 | 687,426 | -0.59(-1.50%) |
Jan 09, 2024 | 40.24 | 40.85 | 38.96 | 39.36 | 596,608 | -1.53(-3.74%) |
Jan 08, 2024 | 40.48 | 41.20 | 38.65 | 40.89 | 753,928 | +0.32(+0.79%) |
Jan 05, 2024 | 40.95 | 41.49 | 39.58 | 40.57 | 499,504 | -0.85(-2.05%) |
Jan 04, 2024 | 41.24 | 41.79 | 40.60 | 41.42 | 540,697 | +0.21(+0.51%) |
Jan 03, 2024 | 40.97 | 42.08 | 40.20 | 41.21 | 537,387 | -0.29(-0.70%) |
Jan 02, 2024 | 40.76 | 42.83 | 39.25 | 41.50 | 481,301 | +0.34(+0.83%) |
Dec 29, 2023 | 41.76 | 42.66 | 41.06 | 41.16 | 597,535 | -0.83(-1.98%) |
Dec 28, 2023 | 42.16 | 42.84 | 41.42 | 41.99 | 645,514 | -0.34(-0.80%) |
Dec 27, 2023 | 41.65 | 42.38 | 40.82 | 42.33 | 403,740 | +1.24(+3.02%) |
Dec 26, 2023 | 40.00 | 41.62 | 40.00 | 41.09 | 532,150 | +1.45(+3.66%) |
Dec 22, 2023 | 37.93 | 39.90 | 37.60 | 39.64 | 612,513 | +1.98(+5.26%) |
Dec 21, 2023 | 37.44 | 37.97 | 36.80 | 37.66 | 796,310 | +1.21(+3.32%) |
Dec 20, 2023 | 37.91 | 38.06 | 36.41 | 36.45 | 1,019,119 | -1.42(-3.75%) |
Dec 19, 2023 | 37.93 | 37.97 | 35.50 | 37.87 | 1,464,488 | +2.44(+6.89%) |
Dec 18, 2023 | 36.38 | 36.55 | 35.37 | 35.43 | 924,450 | -1.21(-3.30%) |
Dec 15, 2023 | 35.90 | 38.00 | 35.66 | 36.64 | 1,517,497 | +0.96(+2.69%) |
Dec 14, 2023 | 35.78 | 36.33 | 34.66 | 35.68 | 1,174,545 | +1.71(+5.03%) |
Dec 13, 2023 | 32.54 | 34.39 | 31.72 | 33.97 | 1,346,568 | +1.52(+4.68%) |
Dec 12, 2023 | 34.08 | 34.28 | 32.37 | 32.45 | 1,039,244 | -1.35(-3.99%) |
Dec 11, 2023 | 34.18 | 34.58 | 32.26 | 33.80 | 965,893 | -0.36(-1.05%) |
Dec 08, 2023 | 33.05 | 36.94 | 32.87 | 34.16 | 3,056,057 | +1.47(+4.50%) |
Dec 07, 2023 | 30.40 | 32.78 | 29.68 | 32.69 | 1,570,228 | +2.39(+7.89%) |
Dec 06, 2023 | 24.41 | 30.99 | 24.11 | 30.30 | 2,861,985 | +7.13(+30.77%) |
Dec 05, 2023 | 23.91 | 24.29 | 22.34 | 23.17 | 1,883,091 | -0.93(-3.86%) |
Dec 04, 2023 | 23.60 | 25.06 | 23.59 | 24.10 | 574,209 | +0.50(+2.12%) |