Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.84 | 20.38 | 14.97 | 19.50 | 27,762,062 | -8.97(-31.51%) |
Feb 28, 2024 | 28.28 | 28.71 | 28.20 | 28.47 | 1,385,214 | -0.21(-0.73%) |
Feb 27, 2024 | 28.99 | 29.18 | 28.53 | 28.68 | 660,131 | +0.06(+0.21%) |
Feb 26, 2024 | 29.01 | 29.33 | 28.53 | 28.62 | 659,203 | -0.60(-2.07%) |
Feb 23, 2024 | 29.26 | 29.54 | 28.99 | 29.22 | 703,212 | +0.03(+0.10%) |
Feb 22, 2024 | 28.57 | 29.32 | 28.54 | 29.19 | 1,287,393 | +0.67(+2.34%) |
Feb 21, 2024 | 27.97 | 28.54 | 27.81 | 28.53 | 857,715 | +0.54(+1.93%) |
Feb 20, 2024 | 27.24 | 28.11 | 27.05 | 27.98 | 1,245,913 | +0.34(+1.24%) |
Feb 16, 2024 | 27.22 | 28.32 | 27.09 | 27.64 | 1,503,348 | +0.29(+1.08%) |
Feb 15, 2024 | 26.67 | 27.66 | 26.55 | 27.35 | 2,075,533 | +1.16(+4.43%) |
Feb 14, 2024 | 27.81 | 28.21 | 26.09 | 26.19 | 4,718,950 | -3.78(-12.63%) |
Feb 13, 2024 | 29.70 | 30.17 | 29.33 | 29.97 | 1,724,950 | -0.68(-2.21%) |
Feb 12, 2024 | 29.58 | 31.22 | 29.58 | 30.65 | 1,075,308 | +1.07(+3.62%) |
Feb 09, 2024 | 29.49 | 29.70 | 28.99 | 29.58 | 643,861 | +0.09(+0.30%) |
Feb 08, 2024 | 29.57 | 29.68 | 29.03 | 29.49 | 792,316 | +0.00(+0.00%) |
Feb 07, 2024 | 29.78 | 29.78 | 28.75 | 29.49 | 962,639 | -0.03(-0.10%) |
Feb 06, 2024 | 29.32 | 30.37 | 29.32 | 29.52 | 820,821 | +0.14(+0.47%) |
Feb 05, 2024 | 29.49 | 29.66 | 28.99 | 29.38 | 908,441 | -0.75(-2.48%) |
Feb 02, 2024 | 29.73 | 30.51 | 29.24 | 30.13 | 742,604 | -0.12(-0.39%) |
Feb 01, 2024 | 30.06 | 30.40 | 29.66 | 30.25 | 762,740 | +0.59(+1.99%) |
Jan 31, 2024 | 30.47 | 30.92 | 29.53 | 29.66 | 1,249,955 | -0.84(-2.74%) |
Jan 30, 2024 | 30.47 | 30.84 | 30.42 | 30.49 | 1,225,559 | -0.29(-0.96%) |
Jan 29, 2024 | 30.72 | 30.86 | 30.24 | 30.79 | 774,582 | +0.03(+0.10%) |
Jan 26, 2024 | 31.45 | 31.70 | 30.64 | 30.76 | 1,070,469 | -0.39(-1.26%) |
Jan 25, 2024 | 31.15 | 31.25 | 30.48 | 31.15 | 735,290 | +0.42(+1.38%) |
Jan 24, 2024 | 31.76 | 31.93 | 30.67 | 30.73 | 1,366,953 | -0.89(-2.83%) |
Jan 23, 2024 | 29.91 | 31.64 | 29.62 | 31.62 | 2,522,316 | +2.37(+8.10%) |
Jan 22, 2024 | 28.64 | 29.51 | 28.49 | 29.25 | 1,085,880 | +0.53(+1.85%) |
Jan 19, 2024 | 28.75 | 28.76 | 28.03 | 28.72 | 831,725 | -0.13(-0.44%) |
Jan 18, 2024 | 28.49 | 29.02 | 28.15 | 28.85 | 1,041,938 | +0.51(+1.80%) |
Jan 17, 2024 | 28.57 | 28.58 | 28.08 | 28.34 | 930,077 | -0.75(-2.57%) |
Jan 16, 2024 | 29.31 | 29.49 | 28.85 | 29.09 | 976,760 | -0.59(-1.99%) |
Jan 12, 2024 | 30.16 | 30.27 | 29.54 | 29.68 | 623,105 | -0.03(-0.10%) |
Jan 11, 2024 | 29.83 | 29.96 | 29.44 | 29.70 | 748,421 | -0.24(-0.79%) |
Jan 10, 2024 | 30.04 | 30.27 | 29.76 | 29.94 | 665,708 | -0.25(-0.81%) |
Jan 09, 2024 | 30.26 | 30.45 | 29.83 | 30.19 | 1,084,108 | -0.64(-2.07%) |
Jan 08, 2024 | 30.52 | 31.06 | 30.24 | 30.83 | 768,895 | +0.08(+0.26%) |
Jan 05, 2024 | 29.95 | 31.50 | 29.95 | 30.75 | 2,206,488 | +0.64(+2.12%) |
Jan 04, 2024 | 30.37 | 30.65 | 29.89 | 30.11 | 897,990 | -0.31(-1.03%) |
Jan 03, 2024 | 30.66 | 30.80 | 29.79 | 30.42 | 1,464,535 | -0.82(-2.61%) |
Jan 02, 2024 | 30.67 | 32.14 | 30.50 | 31.24 | 1,302,817 | +0.24(+0.76%) |
Dec 29, 2023 | 31.37 | 31.48 | 30.65 | 31.00 | 1,163,292 | -0.59(-1.87%) |
Dec 28, 2023 | 31.74 | 31.87 | 31.39 | 31.59 | 579,286 | -0.32(-1.02%) |
Dec 27, 2023 | 31.87 | 32.00 | 31.47 | 31.92 | 687,458 | +0.05(+0.15%) |
Dec 26, 2023 | 31.23 | 32.05 | 31.12 | 31.87 | 736,375 | +0.62(+1.98%) |
Dec 22, 2023 | 30.67 | 32.08 | 30.60 | 31.25 | 1,694,487 | +0.72(+2.35%) |
Dec 21, 2023 | 30.25 | 30.76 | 29.53 | 30.53 | 1,192,062 | +0.75(+2.51%) |
Dec 20, 2023 | 30.08 | 30.44 | 29.69 | 29.78 | 1,106,095 | -0.51(-1.69%) |
Dec 19, 2023 | 30.69 | 30.84 | 29.96 | 30.29 | 1,330,908 | +0.01(+0.03%) |
Dec 18, 2023 | 30.24 | 30.42 | 29.68 | 30.28 | 1,050,680 | +0.36(+1.22%) |
Dec 15, 2023 | 30.79 | 31.04 | 29.67 | 29.92 | 2,314,826 | -0.94(-3.06%) |
Dec 14, 2023 | 29.36 | 31.28 | 29.36 | 30.86 | 2,861,299 | +2.20(+7.68%) |
Dec 13, 2023 | 27.79 | 28.72 | 27.46 | 28.66 | 1,422,792 | +0.70(+2.50%) |
Dec 12, 2023 | 28.50 | 28.50 | 27.69 | 27.96 | 932,276 | -0.56(-1.96%) |
Dec 11, 2023 | 28.27 | 28.69 | 28.15 | 28.53 | 684,324 | +0.12(+0.42%) |
Dec 08, 2023 | 28.36 | 29.11 | 28.23 | 28.41 | 561,314 | +0.11(+0.38%) |
Dec 07, 2023 | 28.50 | 28.57 | 28.03 | 28.30 | 982,466 | +0.00(+0.00%) |
Dec 06, 2023 | 28.51 | 29.17 | 28.08 | 28.30 | 874,261 | +0.06(+0.21%) |
Dec 05, 2023 | 28.81 | 28.84 | 28.00 | 28.24 | 890,703 | -0.84(-2.87%) |
Dec 04, 2023 | 29.03 | 29.41 | 28.82 | 29.08 | 1,203,961 | -0.10(-0.34%) |