Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.48 | 49.92 | 48.00 | 48.89 | 108,452 | +1.16(+2.43%) |
Feb 28, 2024 | 45.12 | 48.96 | 45.12 | 47.73 | 161,409 | +4.86(+11.33%) |
Feb 27, 2024 | 43.08 | 43.73 | 42.43 | 42.87 | 112,034 | -0.05(-0.11%) |
Feb 26, 2024 | 43.52 | 43.73 | 41.36 | 42.91 | 84,145 | -0.15(-0.34%) |
Feb 23, 2024 | 43.92 | 44.29 | 42.67 | 43.06 | 74,296 | -0.31(-0.72%) |
Feb 22, 2024 | 43.10 | 44.10 | 42.96 | 43.37 | 77,299 | +0.70(+1.64%) |
Feb 21, 2024 | 40.43 | 43.35 | 40.04 | 42.67 | 85,964 | +2.38(+5.91%) |
Feb 20, 2024 | 39.44 | 40.49 | 39.05 | 40.29 | 64,437 | +1.24(+3.18%) |
Feb 16, 2024 | 38.29 | 39.05 | 38.12 | 39.05 | 37,983 | +0.69(+1.80%) |
Feb 15, 2024 | 38.21 | 39.05 | 37.66 | 38.36 | 65,032 | +0.69(+1.83%) |
Feb 14, 2024 | 37.68 | 38.59 | 37.23 | 37.68 | 42,961 | +0.84(+2.27%) |
Feb 13, 2024 | 37.47 | 38.13 | 36.46 | 36.84 | 50,291 | -0.84(-2.22%) |
Feb 12, 2024 | 37.21 | 38.52 | 36.96 | 37.68 | 80,428 | +0.37(+0.99%) |
Feb 09, 2024 | 36.89 | 37.31 | 36.62 | 37.31 | 18,038 | +0.55(+1.50%) |
Feb 08, 2024 | 37.12 | 37.12 | 36.64 | 36.76 | 35,693 | -0.06(-0.17%) |
Feb 07, 2024 | 37.12 | 37.12 | 36.58 | 36.82 | 20,397 | -0.02(-0.05%) |
Feb 06, 2024 | 37.34 | 37.34 | 36.36 | 36.84 | 31,427 | +0.11(+0.30%) |
Feb 05, 2024 | 37.03 | 37.19 | 36.53 | 36.73 | 22,986 | -0.17(-0.45%) |
Feb 02, 2024 | 36.88 | 37.03 | 36.64 | 36.89 | 23,415 | +0.17(+0.48%) |
Feb 01, 2024 | 37.10 | 37.10 | 36.44 | 36.72 | 29,363 | +0.37(+1.01%) |
Jan 31, 2024 | 36.76 | 36.97 | 36.35 | 36.35 | 32,105 | -0.41(-1.12%) |
Jan 30, 2024 | 37.26 | 37.26 | 36.57 | 36.77 | 29,333 | -0.08(-0.22%) |
Jan 29, 2024 | 37.22 | 37.59 | 35.84 | 36.85 | 44,039 | -0.37(-0.99%) |
Jan 26, 2024 | 37.37 | 38.04 | 36.87 | 37.22 | 28,794 | +0.26(+0.70%) |
Jan 25, 2024 | 37.84 | 37.91 | 36.76 | 36.96 | 37,512 | +0.03(+0.07%) |
Jan 24, 2024 | 37.61 | 38.11 | 36.93 | 36.93 | 60,579 | -0.30(-0.81%) |
Jan 23, 2024 | 35.91 | 37.58 | 35.91 | 37.23 | 39,621 | +0.58(+1.58%) |
Jan 22, 2024 | 36.76 | 37.02 | 36.32 | 36.66 | 68,150 | +0.05(+0.13%) |
Jan 19, 2024 | 35.44 | 36.76 | 34.31 | 36.61 | 48,745 | +1.19(+3.35%) |
Jan 18, 2024 | 36.76 | 37.00 | 34.93 | 35.42 | 51,085 | -1.12(-3.07%) |
Jan 17, 2024 | 36.00 | 37.12 | 35.70 | 36.55 | 18,784 | +0.54(+1.51%) |
Jan 16, 2024 | 36.69 | 37.58 | 35.66 | 36.00 | 53,509 | -0.85(-2.29%) |
Jan 12, 2024 | 37.85 | 38.46 | 36.30 | 36.85 | 54,320 | -0.23(-0.63%) |
Jan 11, 2024 | 36.93 | 38.09 | 35.85 | 37.08 | 30,911 | +0.78(+2.14%) |
Jan 10, 2024 | 37.91 | 37.93 | 35.61 | 36.31 | 98,669 | -1.60(-4.22%) |
Jan 09, 2024 | 36.07 | 38.57 | 36.07 | 37.91 | 109,446 | +1.84(+5.10%) |
Jan 08, 2024 | 33.43 | 36.16 | 32.18 | 36.07 | 91,517 | +2.91(+8.79%) |
Jan 05, 2024 | 33.77 | 34.18 | 33.10 | 33.15 | 42,208 | -0.62(-1.85%) |
Jan 04, 2024 | 33.34 | 33.94 | 32.97 | 33.78 | 30,548 | +0.36(+1.07%) |
Jan 03, 2024 | 33.95 | 33.95 | 33.21 | 33.42 | 27,986 | -0.53(-1.57%) |
Jan 02, 2024 | 33.23 | 34.27 | 33.04 | 33.95 | 24,083 | +0.91(+2.75%) |
Dec 29, 2023 | 33.60 | 34.11 | 32.63 | 33.04 | 98,564 | -0.56(-1.67%) |
Dec 28, 2023 | 35.02 | 35.30 | 33.54 | 33.60 | 63,209 | -1.71(-4.84%) |
Dec 27, 2023 | 35.04 | 35.74 | 34.69 | 35.31 | 46,216 | +0.01(+0.03%) |
Dec 26, 2023 | 35.27 | 35.57 | 34.14 | 35.30 | 71,390 | +0.39(+1.11%) |
Dec 22, 2023 | 33.54 | 35.27 | 33.35 | 34.92 | 129,045 | +1.41(+4.20%) |
Dec 21, 2023 | 32.89 | 33.66 | 32.61 | 33.51 | 74,833 | +0.62(+1.90%) |
Dec 20, 2023 | 33.08 | 33.68 | 32.42 | 32.89 | 116,837 | -0.15(-0.44%) |
Dec 19, 2023 | 32.24 | 33.52 | 31.52 | 33.04 | 114,579 | +0.79(+2.45%) |
Dec 18, 2023 | 32.21 | 32.62 | 31.48 | 32.24 | 91,520 | +0.19(+0.60%) |
Dec 15, 2023 | 32.83 | 33.07 | 31.29 | 32.05 | 73,637 | -0.05(-0.14%) |
Dec 14, 2023 | 31.06 | 33.09 | 30.78 | 32.10 | 141,638 | +1.45(+4.74%) |
Dec 13, 2023 | 29.49 | 30.69 | 28.97 | 30.65 | 90,709 | +1.43(+4.91%) |
Dec 12, 2023 | 29.93 | 30.09 | 29.00 | 29.21 | 44,847 | -0.54(-1.82%) |
Dec 11, 2023 | 30.27 | 30.41 | 28.99 | 29.75 | 113,009 | -0.52(-1.73%) |
Dec 08, 2023 | 30.68 | 30.91 | 30.03 | 30.28 | 29,127 | -0.46(-1.49%) |
Dec 07, 2023 | 30.00 | 30.78 | 29.77 | 30.74 | 49,885 | +0.91(+3.05%) |
Dec 06, 2023 | 29.98 | 29.98 | 29.38 | 29.83 | 34,521 | +0.06(+0.22%) |
Dec 05, 2023 | 29.05 | 30.32 | 28.96 | 29.76 | 71,906 | +0.16(+0.53%) |
Dec 04, 2023 | 29.98 | 30.60 | 28.50 | 29.61 | 180,042 | -1.06(-3.45%) |