Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.50 | 35.36 | 31.83 | 32.10 | 2,725,063 | -1.90(-5.59%) |
Feb 28, 2024 | 30.98 | 34.79 | 30.87 | 34.00 | 5,052,409 | +2.84(+9.10%) |
Feb 27, 2024 | 30.60 | 31.21 | 29.45 | 31.16 | 2,039,148 | +0.68(+2.21%) |
Feb 26, 2024 | 31.84 | 32.48 | 30.29 | 30.49 | 1,520,628 | -1.11(-3.50%) |
Feb 23, 2024 | 30.25 | 31.90 | 30.04 | 31.59 | 2,520,460 | +1.39(+4.62%) |
Feb 22, 2024 | 29.27 | 30.84 | 28.50 | 30.20 | 1,210,988 | +1.02(+3.50%) |
Feb 21, 2024 | 29.22 | 29.62 | 28.93 | 29.18 | 860,317 | -0.04(-0.14%) |
Feb 20, 2024 | 29.05 | 29.56 | 28.71 | 29.22 | 1,012,159 | -0.26(-0.88%) |
Feb 16, 2024 | 29.13 | 30.12 | 28.53 | 29.48 | 1,071,278 | -0.09(-0.30%) |
Feb 15, 2024 | 29.77 | 30.39 | 29.46 | 29.57 | 1,237,243 | -0.06(-0.20%) |
Feb 14, 2024 | 30.28 | 30.50 | 29.30 | 29.63 | 1,035,171 | -0.29(-0.97%) |
Feb 13, 2024 | 31.23 | 31.23 | 29.41 | 29.92 | 1,805,194 | -2.34(-7.25%) |
Feb 12, 2024 | 32.56 | 33.02 | 31.47 | 32.26 | 1,245,057 | -0.30(-0.92%) |
Feb 09, 2024 | 30.93 | 32.67 | 30.62 | 32.56 | 1,459,799 | +1.71(+5.54%) |
Feb 08, 2024 | 31.93 | 32.57 | 30.76 | 30.85 | 1,761,445 | -0.80(-2.53%) |
Feb 07, 2024 | 31.75 | 31.92 | 29.50 | 31.65 | 3,220,059 | -1.55(-4.67%) |
Feb 06, 2024 | 31.93 | 33.30 | 31.50 | 33.20 | 1,092,222 | +1.18(+3.69%) |
Feb 05, 2024 | 31.23 | 32.47 | 30.54 | 32.02 | 971,474 | +0.06(+0.19%) |
Feb 02, 2024 | 31.52 | 32.16 | 30.65 | 31.96 | 869,207 | -0.23(-0.71%) |
Feb 01, 2024 | 32.25 | 32.37 | 31.25 | 32.19 | 931,153 | +0.09(+0.28%) |
Jan 31, 2024 | 32.91 | 33.36 | 31.79 | 32.10 | 872,402 | -0.91(-2.76%) |
Jan 30, 2024 | 34.19 | 34.39 | 32.94 | 33.01 | 594,496 | -1.39(-4.04%) |
Jan 29, 2024 | 32.62 | 34.46 | 31.99 | 34.40 | 756,198 | +1.65(+5.04%) |
Jan 26, 2024 | 33.67 | 33.77 | 32.55 | 32.75 | 538,843 | -0.67(-2.00%) |
Jan 25, 2024 | 33.00 | 33.87 | 32.86 | 33.42 | 678,645 | +0.61(+1.86%) |
Jan 24, 2024 | 34.58 | 34.95 | 32.78 | 32.81 | 812,929 | -1.48(-4.32%) |
Jan 23, 2024 | 33.89 | 34.50 | 33.42 | 34.29 | 1,233,882 | +1.10(+3.31%) |
Jan 22, 2024 | 33.83 | 33.93 | 32.58 | 33.19 | 1,409,177 | -0.56(-1.66%) |
Jan 19, 2024 | 33.32 | 34.15 | 32.90 | 33.75 | 996,058 | +0.59(+1.78%) |
Jan 18, 2024 | 34.39 | 34.39 | 32.71 | 33.16 | 1,501,038 | -0.90(-2.64%) |
Jan 17, 2024 | 34.40 | 34.77 | 33.48 | 34.06 | 1,073,665 | -1.03(-2.94%) |
Jan 16, 2024 | 36.03 | 36.00 | 34.32 | 35.09 | 1,381,435 | -1.34(-3.68%) |
Jan 12, 2024 | 37.62 | 37.62 | 35.56 | 36.43 | 1,495,120 | -1.07(-2.85%) |
Jan 11, 2024 | 39.22 | 39.54 | 37.36 | 37.50 | 2,181,928 | -1.95(-4.94%) |
Jan 10, 2024 | 38.24 | 39.83 | 37.71 | 39.45 | 1,841,290 | +1.38(+3.62%) |
Jan 09, 2024 | 38.91 | 39.65 | 37.26 | 38.07 | 2,075,240 | -1.41(-3.57%) |
Jan 08, 2024 | 35.10 | 39.53 | 34.37 | 39.48 | 5,170,147 | +3.92(+11.02%) |
Jan 05, 2024 | 33.89 | 35.99 | 33.32 | 35.56 | 2,973,890 | +1.03(+2.98%) |
Jan 04, 2024 | 32.63 | 34.80 | 32.59 | 34.53 | 5,694,031 | +2.56(+8.01%) |
Jan 03, 2024 | 32.65 | 34.30 | 31.15 | 31.97 | 6,019,182 | +0.96(+3.10%) |
Jan 02, 2024 | 30.50 | 32.15 | 29.65 | 31.01 | 791,939 | +0.41(+1.34%) |
Dec 29, 2023 | 31.22 | 31.68 | 30.55 | 30.60 | 815,724 | -0.40(-1.29%) |
Dec 28, 2023 | 30.88 | 31.57 | 30.52 | 31.00 | 909,969 | -0.03(-0.10%) |
Dec 27, 2023 | 31.05 | 31.55 | 30.53 | 31.03 | 667,590 | +0.14(+0.45%) |
Dec 26, 2023 | 30.68 | 31.17 | 30.10 | 30.89 | 675,420 | +0.54(+1.78%) |
Dec 22, 2023 | 29.00 | 30.44 | 28.96 | 30.35 | 945,670 | +1.59(+5.53%) |
Dec 21, 2023 | 28.33 | 28.89 | 28.12 | 28.76 | 977,373 | +0.93(+3.34%) |
Dec 20, 2023 | 29.90 | 30.00 | 27.77 | 27.83 | 1,085,840 | -2.17(-7.23%) |
Dec 19, 2023 | 28.38 | 30.09 | 28.36 | 30.00 | 1,636,825 | +2.06(+7.37%) |
Dec 18, 2023 | 28.59 | 28.93 | 27.34 | 27.94 | 870,429 | -0.61(-2.14%) |
Dec 15, 2023 | 28.64 | 29.48 | 27.73 | 28.55 | 3,659,211 | +0.00(+0.00%) |
Dec 14, 2023 | 27.53 | 29.28 | 27.53 | 28.55 | 1,685,092 | +1.65(+6.13%) |
Dec 13, 2023 | 24.63 | 26.93 | 24.54 | 26.90 | 1,664,110 | +2.21(+8.95%) |
Dec 12, 2023 | 23.79 | 24.79 | 23.06 | 24.69 | 941,203 | +0.82(+3.44%) |
Dec 11, 2023 | 24.37 | 24.50 | 23.70 | 23.87 | 1,108,976 | -0.08(-0.33%) |
Dec 08, 2023 | 24.44 | 25.10 | 23.92 | 23.95 | 913,008 | -0.58(-2.36%) |
Dec 07, 2023 | 23.79 | 24.93 | 23.51 | 24.53 | 1,363,914 | +0.74(+3.11%) |
Dec 06, 2023 | 23.70 | 23.93 | 23.36 | 23.79 | 1,475,655 | +0.36(+1.54%) |
Dec 05, 2023 | 24.56 | 24.73 | 23.40 | 23.43 | 1,634,427 | -1.50(-6.02%) |
Dec 04, 2023 | 23.33 | 24.93 | 23.20 | 24.93 | 2,796,153 | +1.76(+7.60%) |