Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.39 | 45.80 | 36.83 | 41.16 | 2,945,492 | -4.00(-8.86%) |
Feb 28, 2024 | 44.99 | 47.01 | 44.27 | 45.16 | 814,377 | -0.47(-1.03%) |
Feb 27, 2024 | 46.50 | 46.98 | 45.15 | 45.63 | 722,672 | -1.60(-3.39%) |
Feb 26, 2024 | 47.86 | 48.58 | 46.44 | 47.23 | 1,461,442 | -2.45(-4.93%) |
Feb 23, 2024 | 47.30 | 49.99 | 46.00 | 49.68 | 1,993,048 | +3.00(+6.43%) |
Feb 22, 2024 | 43.99 | 46.75 | 43.30 | 46.68 | 1,090,465 | +3.52(+8.16%) |
Feb 21, 2024 | 44.51 | 44.85 | 42.09 | 43.16 | 969,525 | -1.72(-3.83%) |
Feb 20, 2024 | 49.00 | 49.00 | 44.72 | 44.88 | 1,497,125 | -3.66(-7.54%) |
Feb 16, 2024 | 50.00 | 50.71 | 48.18 | 48.54 | 1,670,235 | -2.02(-4.00%) |
Feb 15, 2024 | 55.00 | 56.29 | 48.60 | 50.56 | 7,260,622 | +7.01(+16.10%) |
Feb 14, 2024 | 42.22 | 43.83 | 41.69 | 43.55 | 881,901 | +2.23(+5.40%) |
Feb 13, 2024 | 44.58 | 44.58 | 40.40 | 41.32 | 1,702,844 | -4.00(-8.83%) |
Feb 12, 2024 | 46.58 | 47.19 | 44.27 | 45.32 | 1,353,581 | -1.71(-3.64%) |
Feb 09, 2024 | 47.72 | 48.28 | 44.46 | 47.03 | 2,026,037 | -0.63(-1.32%) |
Feb 08, 2024 | 45.37 | 49.50 | 43.00 | 47.66 | 3,510,792 | +2.02(+4.43%) |
Feb 07, 2024 | 45.55 | 46.80 | 43.68 | 45.64 | 1,464,344 | +0.15(+0.33%) |
Feb 06, 2024 | 46.75 | 48.45 | 42.85 | 45.49 | 3,469,079 | -2.09(-4.39%) |
Feb 05, 2024 | 41.74 | 47.58 | 40.63 | 47.58 | 6,280,497 | +6.98(+17.19%) |
Feb 02, 2024 | 40.30 | 42.18 | 38.05 | 40.60 | 2,286,432 | +0.38(+0.94%) |
Feb 01, 2024 | 39.75 | 41.50 | 38.88 | 40.22 | 2,363,627 | +2.27(+5.98%) |
Jan 31, 2024 | 37.76 | 42.25 | 37.01 | 37.95 | 4,928,063 | +0.15(+0.40%) |
Jan 30, 2024 | 34.67 | 39.50 | 34.67 | 37.80 | 2,875,698 | +1.59(+4.39%) |
Jan 29, 2024 | 37.75 | 38.17 | 34.65 | 36.21 | 2,231,667 | -1.97(-5.16%) |
Jan 26, 2024 | 36.21 | 40.50 | 35.14 | 38.18 | 6,043,481 | +3.27(+9.37%) |
Jan 25, 2024 | 37.28 | 39.70 | 31.92 | 34.91 | 6,701,147 | -3.24(-8.49%) |
Jan 24, 2024 | 44.25 | 49.69 | 36.51 | 38.15 | 15,039,569 | -12.59(-24.81%) |
Jan 23, 2024 | 49.48 | 58.72 | 40.13 | 50.74 | 25,784,046 | +1.05(+2.11%) |
Jan 22, 2024 | 29.33 | 50.20 | 29.21 | 49.69 | 29,494,794 | +23.31(+88.36%) |
Jan 19, 2024 | 25.95 | 28.05 | 25.11 | 26.38 | 5,407,511 | +0.80(+3.13%) |
Jan 18, 2024 | 24.18 | 26.52 | 23.80 | 25.58 | 7,739,521 | +2.53(+10.98%) |
Jan 17, 2024 | 21.40 | 28.70 | 20.43 | 23.05 | 15,585,108 | +0.70(+3.13%) |
Jan 16, 2024 | 18.49 | 22.98 | 18.38 | 22.35 | 8,005,114 | +5.03(+29.04%) |
Jan 12, 2024 | 16.90 | 17.38 | 16.90 | 17.32 | 163,616 | +0.40(+2.36%) |
Jan 11, 2024 | 17.08 | 17.20 | 16.90 | 16.92 | 121,457 | -0.16(-0.94%) |
Jan 10, 2024 | 17.24 | 17.40 | 17.06 | 17.08 | 118,031 | -0.15(-0.87%) |
Jan 09, 2024 | 17.08 | 17.39 | 17.08 | 17.23 | 81,335 | -0.01(-0.06%) |
Jan 08, 2024 | 17.20 | 17.41 | 17.00 | 17.24 | 139,711 | +0.01(+0.06%) |
Jan 05, 2024 | 17.30 | 17.50 | 17.20 | 17.23 | 91,470 | -0.12(-0.69%) |
Jan 04, 2024 | 17.54 | 17.54 | 17.27 | 17.35 | 69,233 | -0.09(-0.52%) |
Jan 03, 2024 | 17.57 | 17.57 | 17.35 | 17.44 | 73,074 | -0.01(-0.06%) |
Jan 02, 2024 | 17.64 | 17.64 | 17.27 | 17.45 | 112,274 | -0.05(-0.29%) |
Dec 29, 2023 | 17.63 | 17.70 | 17.30 | 17.50 | 243,128 | -0.23(-1.30%) |
Dec 28, 2023 | 17.84 | 17.93 | 17.57 | 17.73 | 156,400 | -0.22(-1.23%) |
Dec 27, 2023 | 18.23 | 18.36 | 17.88 | 17.95 | 297,100 | -0.22(-1.21%) |
Dec 26, 2023 | 17.85 | 18.19 | 17.51 | 18.17 | 390,003 | +1.20(+7.07%) |
Dec 22, 2023 | 17.21 | 17.46 | 16.97 | 16.97 | 193,983 | -0.29(-1.68%) |
Dec 21, 2023 | 17.45 | 17.58 | 17.23 | 17.26 | 145,020 | -0.18(-1.03%) |
Dec 20, 2023 | 17.44 | 17.83 | 17.41 | 17.44 | 243,718 | -0.39(-2.19%) |
Dec 19, 2023 | 17.89 | 18.00 | 17.60 | 17.83 | 206,687 | +0.00(+0.00%) |
Dec 18, 2023 | 17.60 | 18.10 | 17.36 | 17.83 | 304,095 | +0.24(+1.36%) |
Dec 15, 2023 | 18.00 | 18.08 | 17.52 | 17.59 | 211,817 | -0.31(-1.73%) |
Dec 14, 2023 | 18.17 | 18.20 | 17.71 | 17.90 | 223,312 | -0.05(-0.28%) |
Dec 13, 2023 | 17.60 | 18.05 | 17.51 | 17.95 | 307,508 | +0.45(+2.57%) |
Dec 12, 2023 | 17.61 | 17.75 | 17.30 | 17.50 | 178,507 | +0.15(+0.86%) |
Dec 11, 2023 | 17.36 | 17.85 | 17.17 | 17.35 | 204,621 | +0.18(+1.05%) |
Dec 08, 2023 | 17.01 | 17.24 | 16.95 | 17.17 | 110,069 | +0.10(+0.59%) |
Dec 07, 2023 | 17.19 | 17.32 | 17.07 | 17.07 | 96,405 | -0.19(-1.10%) |
Dec 06, 2023 | 17.33 | 17.44 | 17.21 | 17.26 | 126,592 | -0.03(-0.17%) |
Dec 05, 2023 | 17.66 | 18.20 | 17.26 | 17.29 | 210,120 | -0.37(-2.10%) |
Dec 04, 2023 | 17.50 | 17.85 | 17.25 | 17.66 | 140,604 | +0.18(+1.03%) |