Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.50 | 52.00 | 50.00 | 50.92 | 104,123 | +1.21(+2.43%) |
Feb 28, 2024 | 47.00 | 51.00 | 47.00 | 49.71 | 154,966 | +5.06(+11.33%) |
Feb 27, 2024 | 44.87 | 45.55 | 44.19 | 44.65 | 107,562 | -0.05(-0.11%) |
Feb 26, 2024 | 45.33 | 45.54 | 43.08 | 44.70 | 80,786 | -0.15(-0.34%) |
Feb 23, 2024 | 45.74 | 46.13 | 44.44 | 44.85 | 71,330 | -0.33(-0.72%) |
Feb 22, 2024 | 44.89 | 45.93 | 44.75 | 45.18 | 74,213 | +0.73(+1.64%) |
Feb 21, 2024 | 42.11 | 45.16 | 41.70 | 44.45 | 82,532 | +2.48(+5.91%) |
Feb 20, 2024 | 41.08 | 42.17 | 40.68 | 41.97 | 61,865 | +1.29(+3.18%) |
Feb 16, 2024 | 39.88 | 40.68 | 39.70 | 40.68 | 36,467 | +0.72(+1.80%) |
Feb 15, 2024 | 39.80 | 40.68 | 39.23 | 39.96 | 62,436 | +0.72(+1.83%) |
Feb 14, 2024 | 39.24 | 40.20 | 38.77 | 39.24 | 41,246 | +0.87(+2.27%) |
Feb 13, 2024 | 39.03 | 39.71 | 37.98 | 38.37 | 48,284 | -0.87(-2.22%) |
Feb 12, 2024 | 38.75 | 40.12 | 38.50 | 39.24 | 77,217 | +0.38(+0.99%) |
Feb 09, 2024 | 38.43 | 38.86 | 38.14 | 38.86 | 17,318 | +0.57(+1.50%) |
Feb 08, 2024 | 38.67 | 38.67 | 38.16 | 38.29 | 34,268 | -0.07(-0.17%) |
Feb 07, 2024 | 38.67 | 38.67 | 38.10 | 38.35 | 19,583 | -0.02(-0.05%) |
Feb 06, 2024 | 38.89 | 38.89 | 37.87 | 38.37 | 30,172 | +0.11(+0.30%) |
Feb 05, 2024 | 38.57 | 38.74 | 38.05 | 38.26 | 22,069 | -0.17(-0.45%) |
Feb 02, 2024 | 38.41 | 38.57 | 38.16 | 38.43 | 22,480 | +0.18(+0.48%) |
Feb 01, 2024 | 38.64 | 38.64 | 37.95 | 38.25 | 28,191 | +0.38(+1.01%) |
Jan 31, 2024 | 38.29 | 38.51 | 37.86 | 37.86 | 30,823 | -0.43(-1.12%) |
Jan 30, 2024 | 38.81 | 38.81 | 38.09 | 38.29 | 28,162 | -0.09(-0.22%) |
Jan 29, 2024 | 38.76 | 39.15 | 37.33 | 38.38 | 42,281 | -0.38(-0.99%) |
Jan 26, 2024 | 38.93 | 39.63 | 38.40 | 38.76 | 27,645 | +0.27(+0.70%) |
Jan 25, 2024 | 39.41 | 39.48 | 38.29 | 38.50 | 36,015 | +0.03(+0.07%) |
Jan 24, 2024 | 39.18 | 39.69 | 38.47 | 38.47 | 58,161 | -0.32(-0.81%) |
Jan 23, 2024 | 37.40 | 39.15 | 37.40 | 38.78 | 38,039 | +0.60(+1.58%) |
Jan 22, 2024 | 38.29 | 38.56 | 37.83 | 38.18 | 65,430 | +0.05(+0.13%) |
Jan 19, 2024 | 36.92 | 38.28 | 35.74 | 38.13 | 46,799 | +1.23(+3.35%) |
Jan 18, 2024 | 38.29 | 38.53 | 36.38 | 36.90 | 49,045 | -1.17(-3.07%) |
Jan 17, 2024 | 37.50 | 38.67 | 37.18 | 38.06 | 18,034 | +0.56(+1.51%) |
Jan 16, 2024 | 38.22 | 39.15 | 37.15 | 37.50 | 51,373 | -0.88(-2.29%) |
Jan 12, 2024 | 39.42 | 40.06 | 37.81 | 38.38 | 52,151 | -0.24(-0.63%) |
Jan 11, 2024 | 38.47 | 39.67 | 37.34 | 38.62 | 29,677 | +0.81(+2.14%) |
Jan 10, 2024 | 39.48 | 39.51 | 37.09 | 37.82 | 94,730 | -1.67(-4.22%) |
Jan 09, 2024 | 37.57 | 40.17 | 37.57 | 39.48 | 105,076 | +1.91(+5.10%) |
Jan 08, 2024 | 34.82 | 37.66 | 33.52 | 37.57 | 87,863 | +3.03(+8.79%) |
Jan 05, 2024 | 35.17 | 35.61 | 34.48 | 34.53 | 40,523 | -0.65(-1.85%) |
Jan 04, 2024 | 34.72 | 35.36 | 34.34 | 35.18 | 29,329 | +0.37(+1.07%) |
Jan 03, 2024 | 35.37 | 35.37 | 34.59 | 34.81 | 26,868 | -0.56(-1.57%) |
Jan 02, 2024 | 34.61 | 35.69 | 34.42 | 35.37 | 23,122 | +0.95(+2.75%) |
Dec 29, 2023 | 35.00 | 35.53 | 33.99 | 34.42 | 94,630 | -0.58(-1.67%) |
Dec 28, 2023 | 36.48 | 36.77 | 34.94 | 35.00 | 60,685 | -1.78(-4.84%) |
Dec 27, 2023 | 36.50 | 37.22 | 36.13 | 36.78 | 44,371 | +0.01(+0.03%) |
Dec 26, 2023 | 36.73 | 37.05 | 35.56 | 36.77 | 68,540 | +0.40(+1.11%) |
Dec 22, 2023 | 34.94 | 36.73 | 34.73 | 36.37 | 123,893 | +1.46(+4.20%) |
Dec 21, 2023 | 34.26 | 35.06 | 33.97 | 34.91 | 71,846 | +0.65(+1.90%) |
Dec 20, 2023 | 34.46 | 35.08 | 33.77 | 34.26 | 112,173 | -0.15(-0.44%) |
Dec 19, 2023 | 33.59 | 34.92 | 32.83 | 34.41 | 110,005 | +0.82(+2.45%) |
Dec 18, 2023 | 33.55 | 33.98 | 32.79 | 33.59 | 87,867 | +0.20(+0.60%) |
Dec 15, 2023 | 34.20 | 34.45 | 32.59 | 33.38 | 70,697 | -0.05(-0.14%) |
Dec 14, 2023 | 32.35 | 34.47 | 32.06 | 33.43 | 135,983 | +1.51(+4.74%) |
Dec 13, 2023 | 30.71 | 31.97 | 30.18 | 31.92 | 87,088 | +1.49(+4.91%) |
Dec 12, 2023 | 31.17 | 31.35 | 30.21 | 30.43 | 43,056 | -0.56(-1.82%) |
Dec 11, 2023 | 31.53 | 31.67 | 30.20 | 30.99 | 108,498 | -0.55(-1.73%) |
Dec 08, 2023 | 31.96 | 32.19 | 31.28 | 31.54 | 27,964 | -0.48(-1.49%) |
Dec 07, 2023 | 31.25 | 32.06 | 31.01 | 32.02 | 47,894 | +0.95(+3.05%) |
Dec 06, 2023 | 31.23 | 31.23 | 30.60 | 31.07 | 33,142 | +0.07(+0.22%) |
Dec 05, 2023 | 30.25 | 31.59 | 30.16 | 31.00 | 69,035 | +0.16(+0.53%) |
Dec 04, 2023 | 31.23 | 31.87 | 29.68 | 30.84 | 172,854 | -1.10(-3.45%) |