Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 90.25 | 93.30 | 75.08 | 77.05 | 27,229,792 | -17.45(-18.47%) |
Feb 28, 2024 | 89.90 | 99.41 | 86.70 | 94.50 | 30,276,236 | +9.45(+11.11%) |
Feb 27, 2024 | 69.77 | 90.00 | 57.56 | 85.05 | 58,629,808 | +46.57(+121.02%) |
Feb 26, 2024 | 36.59 | 38.54 | 35.77 | 38.48 | 3,218,336 | +1.06(+2.83%) |
Feb 23, 2024 | 35.71 | 38.68 | 35.62 | 37.42 | 3,422,360 | +1.76(+4.94%) |
Feb 22, 2024 | 35.20 | 38.01 | 35.00 | 35.66 | 3,279,540 | +0.48(+1.36%) |
Feb 21, 2024 | 35.50 | 36.88 | 34.04 | 35.18 | 2,672,412 | -0.56(-1.57%) |
Feb 20, 2024 | 36.21 | 37.59 | 34.27 | 35.74 | 4,831,287 | -0.46(-1.27%) |
Feb 16, 2024 | 31.61 | 37.22 | 31.58 | 36.20 | 9,397,043 | +4.35(+13.66%) |
Feb 15, 2024 | 32.16 | 32.16 | 30.96 | 31.85 | 2,538,547 | -0.38(-1.18%) |
Feb 14, 2024 | 31.44 | 33.96 | 31.06 | 32.23 | 4,471,914 | +1.63(+5.33%) |
Feb 13, 2024 | 30.22 | 31.29 | 29.82 | 30.60 | 3,210,613 | -1.12(-3.55%) |
Feb 12, 2024 | 31.34 | 31.75 | 29.90 | 31.73 | 3,423,032 | +1.15(+3.74%) |
Feb 09, 2024 | 29.37 | 32.00 | 29.11 | 30.58 | 4,962,030 | +1.69(+5.85%) |
Feb 08, 2024 | 25.75 | 29.45 | 25.34 | 28.89 | 8,515,637 | +4.41(+18.01%) |
Feb 07, 2024 | 24.82 | 24.91 | 23.80 | 24.48 | 2,651,849 | -0.13(-0.53%) |
Feb 06, 2024 | 23.30 | 24.65 | 23.11 | 24.61 | 3,007,983 | -0.05(-0.20%) |
Feb 05, 2024 | 23.46 | 25.04 | 22.69 | 24.66 | 3,257,520 | +1.21(+5.16%) |
Feb 02, 2024 | 23.88 | 23.94 | 22.51 | 23.45 | 2,464,466 | -0.50(-2.09%) |
Feb 01, 2024 | 24.30 | 24.39 | 22.81 | 23.95 | 3,465,310 | -0.19(-0.79%) |
Jan 31, 2024 | 23.71 | 25.24 | 23.64 | 24.14 | 4,080,988 | +0.32(+1.34%) |
Jan 30, 2024 | 23.70 | 24.30 | 23.37 | 23.82 | 2,189,817 | -0.09(-0.38%) |
Jan 29, 2024 | 21.38 | 23.93 | 21.26 | 23.91 | 3,063,612 | +2.54(+11.89%) |
Jan 26, 2024 | 21.64 | 22.00 | 20.92 | 21.37 | 1,208,355 | -0.14(-0.65%) |
Jan 25, 2024 | 21.57 | 22.56 | 21.26 | 21.51 | 2,538,236 | +0.06(+0.28%) |
Jan 24, 2024 | 23.68 | 23.76 | 21.39 | 21.45 | 2,863,763 | -1.82(-7.82%) |
Jan 23, 2024 | 23.06 | 23.35 | 22.20 | 23.27 | 2,778,437 | +0.43(+1.88%) |
Jan 22, 2024 | 21.85 | 22.88 | 20.83 | 22.84 | 3,836,485 | +1.07(+4.92%) |
Jan 19, 2024 | 21.02 | 23.28 | 20.75 | 21.77 | 3,849,148 | +0.83(+3.96%) |
Jan 18, 2024 | 21.63 | 22.06 | 20.47 | 20.94 | 2,393,692 | -0.48(-2.24%) |
Jan 17, 2024 | 20.65 | 21.45 | 20.28 | 21.42 | 1,187,898 | +0.16(+0.75%) |
Jan 16, 2024 | 21.23 | 22.08 | 20.56 | 21.26 | 1,990,538 | -0.18(-0.84%) |
Jan 12, 2024 | 21.19 | 22.00 | 20.87 | 21.44 | 1,505,615 | +0.41(+1.95%) |
Jan 11, 2024 | 21.43 | 21.83 | 20.42 | 21.03 | 2,737,862 | -0.64(-2.95%) |
Jan 10, 2024 | 21.66 | 22.91 | 20.92 | 21.67 | 4,289,692 | +0.11(+0.51%) |
Jan 09, 2024 | 19.25 | 22.09 | 19.15 | 21.56 | 5,862,069 | +2.08(+10.68%) |
Jan 08, 2024 | 18.24 | 19.48 | 18.14 | 19.48 | 2,644,711 | +1.29(+7.09%) |
Jan 05, 2024 | 18.27 | 18.75 | 17.92 | 18.19 | 2,329,254 | -0.39(-2.10%) |
Jan 04, 2024 | 17.46 | 18.75 | 17.36 | 18.58 | 1,751,257 | +1.18(+6.78%) |
Jan 03, 2024 | 18.11 | 18.33 | 17.24 | 17.40 | 2,052,428 | -0.88(-4.81%) |
Jan 02, 2024 | 18.53 | 19.00 | 17.97 | 18.28 | 1,581,735 | -0.33(-1.77%) |
Dec 29, 2023 | 19.26 | 19.29 | 18.39 | 18.61 | 3,203,265 | -0.66(-3.43%) |
Dec 28, 2023 | 19.70 | 19.97 | 18.95 | 19.27 | 2,019,625 | -0.37(-1.88%) |
Dec 27, 2023 | 19.31 | 20.03 | 18.72 | 19.64 | 2,156,341 | +0.50(+2.61%) |
Dec 26, 2023 | 19.31 | 19.64 | 18.86 | 19.14 | 1,237,174 | +0.14(+0.74%) |
Dec 22, 2023 | 18.03 | 19.39 | 18.03 | 19.00 | 1,787,631 | +0.99(+5.50%) |
Dec 21, 2023 | 18.09 | 18.49 | 17.73 | 18.01 | 1,596,738 | +0.39(+2.21%) |
Dec 20, 2023 | 18.99 | 19.01 | 17.55 | 17.62 | 3,725,620 | -1.53(-7.99%) |
Dec 19, 2023 | 19.30 | 19.80 | 18.89 | 19.15 | 3,116,249 | -0.02(-0.10%) |
Dec 18, 2023 | 18.85 | 19.44 | 18.42 | 19.17 | 2,011,933 | +0.27(+1.43%) |
Dec 15, 2023 | 19.25 | 19.54 | 18.64 | 18.90 | 4,495,942 | -0.32(-1.66%) |
Dec 14, 2023 | 19.80 | 19.91 | 18.97 | 19.22 | 4,264,852 | -0.19(-0.98%) |
Dec 13, 2023 | 18.25 | 19.41 | 18.10 | 19.41 | 2,668,763 | +1.07(+5.83%) |
Dec 12, 2023 | 17.46 | 18.36 | 16.70 | 18.34 | 2,081,855 | +0.89(+5.10%) |
Dec 11, 2023 | 18.48 | 18.48 | 16.71 | 17.45 | 3,993,785 | -1.03(-5.57%) |
Dec 08, 2023 | 18.18 | 19.58 | 17.70 | 18.48 | 4,665,126 | +0.44(+2.44%) |
Dec 07, 2023 | 17.55 | 18.83 | 17.52 | 18.04 | 3,604,925 | +0.80(+4.64%) |
Dec 06, 2023 | 17.53 | 18.25 | 17.20 | 17.24 | 4,300,352 | -0.12(-0.69%) |
Dec 05, 2023 | 15.05 | 18.09 | 14.82 | 17.36 | 9,831,043 | +2.28(+15.12%) |
Dec 04, 2023 | 14.51 | 15.56 | 14.02 | 15.08 | 8,172,224 | +2.07(+15.91%) |