Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.66 | 38.00 | 34.12 | 37.45 | 2,565,590 | +3.42(+10.05%) |
Feb 28, 2024 | 35.28 | 35.33 | 32.75 | 34.03 | 1,359,105 | -0.95(-2.72%) |
Feb 27, 2024 | 33.99 | 36.14 | 33.75 | 34.98 | 1,904,263 | +1.55(+4.65%) |
Feb 26, 2024 | 33.21 | 34.55 | 31.12 | 33.42 | 1,721,192 | +1.11(+3.45%) |
Feb 23, 2024 | 34.11 | 35.70 | 30.50 | 32.31 | 2,691,817 | -2.60(-7.45%) |
Feb 22, 2024 | 29.20 | 35.47 | 28.16 | 34.91 | 4,231,771 | +7.48(+27.27%) |
Feb 21, 2024 | 27.24 | 28.30 | 26.04 | 27.43 | 2,363,001 | +1.47(+5.66%) |
Feb 20, 2024 | 35.12 | 35.30 | 20.20 | 25.96 | 6,759,352 | -8.54(-24.75%) |
Feb 16, 2024 | 32.03 | 36.19 | 32.00 | 34.50 | 2,761,760 | +2.02(+6.22%) |
Feb 15, 2024 | 32.72 | 32.97 | 30.51 | 32.48 | 1,852,936 | -0.26(-0.79%) |
Feb 14, 2024 | 33.00 | 33.33 | 31.26 | 32.74 | 1,846,773 | +1.20(+3.80%) |
Feb 13, 2024 | 30.65 | 33.07 | 28.56 | 31.54 | 2,754,473 | +0.00(+0.00%) |
Feb 12, 2024 | 30.00 | 32.74 | 29.86 | 31.54 | 2,590,696 | +2.26(+7.72%) |
Feb 09, 2024 | 29.95 | 30.45 | 28.44 | 29.28 | 1,723,947 | -0.42(-1.41%) |
Feb 08, 2024 | 28.50 | 29.93 | 27.50 | 29.70 | 1,818,042 | +0.89(+3.09%) |
Feb 07, 2024 | 28.40 | 29.16 | 27.40 | 28.81 | 1,532,423 | +0.65(+2.31%) |
Feb 06, 2024 | 29.00 | 29.92 | 26.63 | 28.16 | 2,998,526 | +0.28(+1.00%) |
Feb 05, 2024 | 25.29 | 28.37 | 24.90 | 27.88 | 4,284,263 | +2.88(+11.54%) |
Feb 02, 2024 | 24.88 | 25.45 | 24.25 | 25.00 | 1,580,727 | +0.32(+1.28%) |
Feb 01, 2024 | 22.35 | 24.86 | 22.35 | 24.68 | 2,269,542 | +2.46(+11.07%) |
Jan 31, 2024 | 22.59 | 24.20 | 21.74 | 22.22 | 1,908,395 | -0.77(-3.35%) |
Jan 30, 2024 | 22.19 | 23.28 | 21.25 | 22.99 | 1,821,769 | +0.34(+1.50%) |
Jan 29, 2024 | 24.94 | 25.62 | 21.85 | 22.65 | 3,768,934 | -2.97(-11.59%) |
Jan 26, 2024 | 23.57 | 26.28 | 23.50 | 25.62 | 3,517,571 | +2.33(+10.00%) |
Jan 25, 2024 | 21.91 | 23.53 | 21.55 | 23.29 | 2,241,314 | +1.54(+7.08%) |
Jan 24, 2024 | 22.75 | 23.87 | 21.56 | 21.75 | 3,018,120 | -0.28(-1.27%) |
Jan 23, 2024 | 21.24 | 22.74 | 20.90 | 22.03 | 2,668,666 | +1.26(+6.07%) |
Jan 22, 2024 | 19.93 | 20.85 | 18.12 | 20.77 | 2,550,819 | +0.87(+4.37%) |
Jan 19, 2024 | 22.00 | 22.16 | 19.57 | 19.90 | 3,730,556 | -2.26(-10.20%) |
Jan 18, 2024 | 22.85 | 24.09 | 21.61 | 22.16 | 3,786,095 | +0.00(+0.00%) |
Jan 17, 2024 | 20.80 | 22.29 | 20.05 | 22.16 | 2,724,267 | +1.05(+4.97%) |
Jan 16, 2024 | 20.70 | 21.25 | 18.75 | 21.11 | 2,765,232 | +1.00(+4.97%) |
Jan 12, 2024 | 20.81 | 20.97 | 19.31 | 20.11 | 2,031,698 | -0.33(-1.61%) |
Jan 11, 2024 | 22.15 | 23.21 | 18.03 | 20.44 | 5,342,387 | -1.25(-5.76%) |
Jan 10, 2024 | 24.13 | 26.45 | 21.00 | 21.69 | 7,990,679 | -1.78(-7.58%) |
Jan 09, 2024 | 22.00 | 24.01 | 21.17 | 23.47 | 3,875,004 | +1.47(+6.68%) |
Jan 08, 2024 | 20.25 | 23.35 | 20.18 | 22.00 | 4,325,915 | +1.85(+9.18%) |
Jan 05, 2024 | 20.10 | 21.29 | 19.13 | 20.15 | 2,616,464 | -0.32(-1.56%) |
Jan 04, 2024 | 19.54 | 21.25 | 18.94 | 20.47 | 3,382,953 | +1.89(+10.17%) |
Jan 03, 2024 | 19.97 | 20.41 | 17.41 | 18.58 | 3,191,601 | -1.48(-7.38%) |
Jan 02, 2024 | 18.61 | 20.93 | 18.22 | 20.06 | 3,942,991 | +1.76(+9.65%) |
Dec 29, 2023 | 18.49 | 19.04 | 17.76 | 18.30 | 2,014,317 | +0.30(+1.64%) |
Dec 28, 2023 | 18.77 | 19.50 | 17.36 | 18.00 | 2,093,888 | -0.22(-1.21%) |
Dec 27, 2023 | 17.00 | 18.40 | 16.23 | 18.22 | 2,448,776 | +1.76(+10.69%) |
Dec 26, 2023 | 15.40 | 17.17 | 15.18 | 16.46 | 2,277,265 | +1.60(+10.77%) |
Dec 22, 2023 | 14.94 | 15.97 | 14.57 | 14.86 | 1,016,670 | -0.04(-0.27%) |
Dec 21, 2023 | 15.50 | 15.70 | 14.90 | 14.90 | 889,655 | -0.01(-0.07%) |
Dec 20, 2023 | 16.02 | 16.30 | 14.70 | 14.91 | 2,625,599 | -1.61(-9.75%) |
Dec 19, 2023 | 16.24 | 16.88 | 15.14 | 16.52 | 2,682,234 | +0.96(+6.17%) |
Dec 18, 2023 | 13.39 | 15.58 | 13.29 | 15.56 | 2,043,907 | +2.48(+18.96%) |
Dec 15, 2023 | 13.00 | 13.25 | 12.75 | 13.08 | 930,818 | -0.06(-0.46%) |
Dec 14, 2023 | 13.40 | 13.72 | 12.66 | 13.14 | 1,639,543 | -0.38(-2.81%) |
Dec 13, 2023 | 13.52 | 13.88 | 12.67 | 13.52 | 2,012,118 | -0.68(-4.79%) |
Dec 12, 2023 | 15.01 | 15.11 | 13.60 | 14.20 | 1,578,065 | -0.37(-2.54%) |
Dec 11, 2023 | 13.94 | 15.01 | 13.35 | 14.57 | 1,860,793 | +1.24(+9.30%) |
Dec 08, 2023 | 13.72 | 14.11 | 12.90 | 13.33 | 1,278,952 | -0.06(-0.45%) |
Dec 07, 2023 | 13.86 | 13.86 | 12.83 | 13.39 | 1,017,938 | -0.25(-1.83%) |
Dec 06, 2023 | 13.58 | 14.03 | 13.20 | 13.64 | 1,367,262 | +0.19(+1.41%) |
Dec 05, 2023 | 12.48 | 13.45 | 12.10 | 13.45 | 1,419,646 | +1.17(+9.53%) |
Dec 04, 2023 | 12.35 | 13.10 | 11.60 | 12.28 | 1,767,782 | +0.48(+4.07%) |