Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 30.50 | 30.50 | 27.28 | 27.77 | 199,270 | -2.28(-7.59%) |
Feb 28, 2024 | 32.17 | 32.17 | 29.75 | 30.05 | 113,546 | -0.82(-2.66%) |
Feb 27, 2024 | 32.52 | 32.87 | 30.18 | 30.87 | 113,606 | +0.13(+0.42%) |
Feb 26, 2024 | 27.31 | 30.92 | 27.31 | 30.74 | 132,147 | +3.75(+13.89%) |
Feb 23, 2024 | 27.57 | 27.57 | 26.26 | 26.99 | 86,590 | -0.84(-3.02%) |
Feb 22, 2024 | 27.19 | 28.22 | 26.80 | 27.83 | 87,661 | +1.20(+4.51%) |
Feb 21, 2024 | 27.02 | 27.55 | 26.59 | 26.63 | 59,738 | -1.74(-6.13%) |
Feb 20, 2024 | 30.59 | 30.59 | 26.93 | 28.37 | 92,226 | -1.20(-4.06%) |
Feb 16, 2024 | 29.81 | 30.75 | 28.86 | 29.57 | 113,935 | +0.30(+1.02%) |
Feb 15, 2024 | 30.69 | 31.12 | 28.73 | 29.27 | 140,551 | -0.46(-1.55%) |
Feb 14, 2024 | 29.08 | 29.89 | 28.75 | 29.73 | 138,095 | +3.13(+11.77%) |
Feb 13, 2024 | 25.94 | 27.17 | 25.25 | 26.60 | 102,385 | -1.39(-4.97%) |
Feb 12, 2024 | 26.02 | 28.28 | 26.02 | 27.99 | 149,408 | +2.00(+7.70%) |
Feb 09, 2024 | 25.79 | 26.10 | 24.75 | 25.99 | 148,044 | +2.19(+9.20%) |
Feb 08, 2024 | 22.36 | 23.82 | 22.00 | 23.80 | 89,367 | +2.12(+9.78%) |
Feb 07, 2024 | 21.26 | 21.68 | 20.59 | 21.68 | 38,917 | +0.46(+2.17%) |
Feb 06, 2024 | 20.66 | 21.23 | 20.40 | 21.22 | 21,698 | +0.72(+3.51%) |
Feb 05, 2024 | 21.77 | 21.77 | 20.50 | 20.50 | 47,268 | -1.20(-5.53%) |
Feb 02, 2024 | 21.73 | 22.15 | 21.50 | 21.70 | 51,513 | -0.22(-1.00%) |
Feb 01, 2024 | 21.72 | 22.16 | 21.01 | 21.92 | 53,246 | +0.38(+1.76%) |
Jan 31, 2024 | 21.88 | 22.77 | 21.54 | 21.54 | 50,614 | -0.88(-3.93%) |
Jan 30, 2024 | 22.91 | 23.00 | 22.20 | 22.42 | 56,816 | -0.45(-1.97%) |
Jan 29, 2024 | 22.21 | 23.40 | 21.78 | 22.87 | 100,545 | +0.88(+4.00%) |
Jan 26, 2024 | 21.49 | 22.27 | 21.27 | 21.99 | 67,189 | +1.22(+5.87%) |
Jan 25, 2024 | 20.37 | 20.77 | 20.03 | 20.77 | 34,902 | +0.57(+2.82%) |
Jan 24, 2024 | 21.13 | 21.45 | 20.15 | 20.20 | 78,251 | -0.30(-1.46%) |
Jan 23, 2024 | 20.49 | 20.79 | 20.16 | 20.50 | 62,885 | -0.35(-1.68%) |
Jan 22, 2024 | 20.38 | 21.49 | 20.21 | 20.85 | 72,532 | +0.34(+1.66%) |
Jan 19, 2024 | 20.45 | 20.74 | 19.50 | 20.51 | 112,716 | +0.05(+0.24%) |
Jan 18, 2024 | 21.72 | 22.13 | 20.38 | 20.46 | 108,947 | -1.10(-5.10%) |
Jan 17, 2024 | 21.61 | 21.94 | 21.38 | 21.56 | 68,392 | -0.64(-2.88%) |
Jan 16, 2024 | 22.47 | 22.80 | 21.51 | 22.20 | 118,419 | -0.68(-2.97%) |
Jan 12, 2024 | 25.00 | 25.00 | 22.80 | 22.88 | 212,111 | -2.13(-8.52%) |
Jan 11, 2024 | 28.46 | 29.00 | 24.25 | 25.01 | 301,684 | -1.72(-6.43%) |
Jan 10, 2024 | 26.27 | 27.73 | 25.58 | 26.73 | 123,279 | -0.04(-0.15%) |
Jan 09, 2024 | 27.33 | 27.82 | 26.60 | 26.77 | 210,194 | -0.72(-2.62%) |
Jan 08, 2024 | 26.66 | 27.79 | 25.10 | 27.49 | 140,274 | +1.49(+5.73%) |
Jan 05, 2024 | 26.96 | 26.96 | 25.58 | 26.00 | 88,759 | -1.23(-4.52%) |
Jan 04, 2024 | 26.77 | 27.79 | 26.09 | 27.23 | 72,191 | +0.98(+3.73%) |
Jan 03, 2024 | 24.27 | 26.81 | 24.27 | 26.25 | 126,243 | -0.44(-1.65%) |
Jan 02, 2024 | 29.65 | 30.36 | 26.68 | 26.69 | 186,815 | -1.05(-3.79%) |
Dec 29, 2023 | 31.48 | 32.00 | 27.50 | 27.74 | 257,327 | -3.69(-11.74%) |
Dec 28, 2023 | 32.60 | 32.60 | 30.51 | 31.43 | 184,640 | -1.17(-3.59%) |
Dec 27, 2023 | 30.86 | 32.75 | 30.82 | 32.60 | 164,824 | +2.92(+9.84%) |
Dec 26, 2023 | 29.34 | 29.76 | 28.56 | 29.68 | 148,281 | +0.16(+0.54%) |
Dec 22, 2023 | 28.31 | 30.16 | 27.63 | 29.52 | 126,363 | +1.40(+4.98%) |
Dec 21, 2023 | 29.07 | 29.07 | 26.68 | 28.12 | 86,469 | +1.62(+6.11%) |
Dec 20, 2023 | 27.50 | 28.15 | 26.40 | 26.50 | 164,506 | +0.05(+0.19%) |
Dec 19, 2023 | 26.25 | 26.96 | 25.55 | 26.45 | 136,889 | +0.87(+3.40%) |
Dec 18, 2023 | 24.62 | 25.70 | 24.25 | 25.58 | 94,394 | +0.93(+3.77%) |
Dec 15, 2023 | 24.37 | 24.72 | 24.10 | 24.65 | 57,032 | -0.02(-0.08%) |
Dec 14, 2023 | 24.25 | 24.95 | 24.05 | 24.67 | 97,667 | +0.72(+3.00%) |
Dec 13, 2023 | 22.30 | 23.95 | 21.81 | 23.95 | 104,730 | +1.63(+7.29%) |
Dec 12, 2023 | 22.28 | 22.45 | 21.90 | 22.32 | 71,246 | +0.35(+1.59%) |
Dec 11, 2023 | 23.45 | 23.45 | 21.72 | 21.97 | 141,441 | -2.12(-8.78%) |
Dec 08, 2023 | 22.68 | 24.13 | 22.68 | 24.09 | 76,109 | +1.44(+6.34%) |
Dec 07, 2023 | 22.45 | 22.91 | 21.95 | 22.65 | 56,809 | +0.01(+0.04%) |
Dec 06, 2023 | 23.39 | 23.39 | 22.45 | 22.64 | 61,925 | -0.33(-1.43%) |
Dec 05, 2023 | 22.62 | 23.75 | 22.62 | 22.97 | 98,596 | +0.21(+0.92%) |
Dec 04, 2023 | 22.95 | 23.34 | 22.05 | 22.76 | 89,991 | +1.21(+5.60%) |