Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 39.96 | 40.58 | 39.04 | 39.40 | 851,622 | -0.11(-0.28%) |
Feb 28, 2024 | 40.32 | 41.33 | 39.33 | 39.51 | 960,328 | -1.23(-3.02%) |
Feb 27, 2024 | 41.22 | 41.48 | 40.18 | 40.74 | 750,095 | -0.22(-0.54%) |
Feb 26, 2024 | 40.61 | 41.71 | 40.15 | 40.96 | 1,236,622 | +0.56(+1.39%) |
Feb 23, 2024 | 39.94 | 40.51 | 38.00 | 40.40 | 3,797,761 | +0.72(+1.81%) |
Feb 22, 2024 | 42.32 | 42.60 | 39.24 | 39.68 | 4,260,965 | -1.21(-2.96%) |
Feb 21, 2024 | 41.55 | 42.52 | 40.31 | 40.89 | 1,168,221 | -0.78(-1.87%) |
Feb 20, 2024 | 42.11 | 42.47 | 41.35 | 41.67 | 874,181 | -1.36(-3.16%) |
Feb 16, 2024 | 44.90 | 45.25 | 42.96 | 43.03 | 800,178 | -2.17(-4.80%) |
Feb 15, 2024 | 46.60 | 47.19 | 44.71 | 45.20 | 718,494 | -0.99(-2.14%) |
Feb 14, 2024 | 45.18 | 46.50 | 43.45 | 46.19 | 996,411 | +2.47(+5.65%) |
Feb 13, 2024 | 43.89 | 45.42 | 43.20 | 43.72 | 1,141,845 | -2.99(-6.40%) |
Feb 12, 2024 | 47.25 | 48.70 | 45.65 | 46.71 | 1,494,917 | +0.00(+0.00%) |
Feb 09, 2024 | 43.97 | 48.18 | 43.97 | 46.71 | 2,804,353 | +3.72(+8.65%) |
Feb 08, 2024 | 38.78 | 44.49 | 38.58 | 42.99 | 3,174,305 | +3.71(+9.45%) |
Feb 07, 2024 | 39.10 | 41.77 | 37.22 | 39.28 | 3,954,128 | +1.37(+3.61%) |
Feb 06, 2024 | 41.26 | 41.91 | 37.28 | 37.91 | 7,996,989 | -11.69(-23.57%) |
Feb 05, 2024 | 52.00 | 52.20 | 48.80 | 49.60 | 3,963,343 | -0.85(-1.68%) |
Feb 02, 2024 | 47.18 | 50.58 | 46.60 | 50.45 | 2,539,333 | +3.63(+7.75%) |
Feb 01, 2024 | 43.78 | 47.16 | 43.60 | 46.82 | 1,296,876 | +3.79(+8.81%) |
Jan 31, 2024 | 43.49 | 45.09 | 42.88 | 43.03 | 1,103,978 | -1.07(-2.43%) |
Jan 30, 2024 | 43.95 | 45.72 | 43.54 | 44.10 | 1,255,168 | +0.03(+0.07%) |
Jan 29, 2024 | 41.15 | 44.09 | 40.86 | 44.07 | 1,086,691 | +3.07(+7.49%) |
Jan 26, 2024 | 40.23 | 41.53 | 39.76 | 41.00 | 1,615,730 | +0.51(+1.26%) |
Jan 25, 2024 | 41.35 | 42.00 | 40.10 | 40.49 | 1,157,423 | -0.52(-1.27%) |
Jan 24, 2024 | 45.50 | 45.68 | 40.96 | 41.01 | 1,567,027 | -4.23(-9.35%) |
Jan 23, 2024 | 46.00 | 46.73 | 44.80 | 45.24 | 940,587 | -0.06(-0.13%) |
Jan 22, 2024 | 45.00 | 46.31 | 44.53 | 45.30 | 1,248,922 | +1.20(+2.72%) |
Jan 19, 2024 | 41.88 | 44.10 | 41.04 | 44.10 | 1,284,564 | +2.32(+5.55%) |
Jan 18, 2024 | 41.00 | 42.17 | 40.27 | 41.78 | 1,021,898 | +1.35(+3.34%) |
Jan 17, 2024 | 40.50 | 40.54 | 39.43 | 40.43 | 967,784 | -0.84(-2.04%) |
Jan 16, 2024 | 41.48 | 42.90 | 40.52 | 41.27 | 973,956 | -0.95(-2.24%) |
Jan 12, 2024 | 41.84 | 42.78 | 41.67 | 42.22 | 716,365 | -0.52(-1.23%) |
Jan 11, 2024 | 43.00 | 43.10 | 40.86 | 42.74 | 1,793,630 | -0.14(-0.33%) |
Jan 10, 2024 | 43.19 | 43.75 | 41.78 | 42.88 | 944,677 | -0.22(-0.51%) |
Jan 09, 2024 | 44.90 | 46.18 | 42.76 | 43.10 | 1,083,076 | -2.11(-4.67%) |
Jan 08, 2024 | 43.22 | 45.51 | 42.95 | 45.21 | 1,113,735 | +1.82(+4.19%) |
Jan 05, 2024 | 44.84 | 44.89 | 42.76 | 43.39 | 1,890,313 | -1.77(-3.92%) |
Jan 04, 2024 | 46.25 | 47.27 | 44.46 | 45.16 | 1,259,729 | -1.32(-2.84%) |
Jan 03, 2024 | 48.92 | 48.92 | 45.89 | 46.48 | 1,349,775 | -3.21(-6.46%) |
Jan 02, 2024 | 50.86 | 51.85 | 49.06 | 49.69 | 875,759 | -1.64(-3.20%) |
Dec 29, 2023 | 53.30 | 53.58 | 50.80 | 51.33 | 701,531 | -1.87(-3.52%) |
Dec 28, 2023 | 53.95 | 54.67 | 52.69 | 53.20 | 593,938 | -0.72(-1.34%) |
Dec 27, 2023 | 56.67 | 57.16 | 52.90 | 53.92 | 1,017,619 | -2.03(-3.63%) |
Dec 26, 2023 | 55.11 | 56.28 | 54.11 | 55.95 | 920,770 | +1.76(+3.25%) |
Dec 22, 2023 | 54.20 | 54.47 | 52.58 | 54.19 | 742,203 | +0.76(+1.42%) |
Dec 21, 2023 | 52.92 | 53.58 | 51.20 | 53.43 | 888,753 | +2.32(+4.54%) |
Dec 20, 2023 | 56.16 | 56.16 | 50.77 | 51.11 | 1,202,584 | -5.25(-9.32%) |
Dec 19, 2023 | 57.90 | 58.28 | 54.56 | 56.36 | 1,297,896 | -0.64(-1.12%) |
Dec 18, 2023 | 53.75 | 57.22 | 52.90 | 57.00 | 1,513,601 | +3.53(+6.60%) |
Dec 15, 2023 | 50.49 | 55.66 | 50.25 | 53.47 | 2,391,334 | +3.27(+6.51%) |
Dec 14, 2023 | 52.00 | 54.66 | 48.53 | 50.20 | 1,975,422 | -0.24(-0.48%) |
Dec 13, 2023 | 49.52 | 50.49 | 47.05 | 50.44 | 1,024,476 | +1.47(+3.00%) |
Dec 12, 2023 | 50.00 | 50.54 | 47.75 | 48.97 | 776,295 | -1.30(-2.59%) |
Dec 11, 2023 | 50.29 | 52.74 | 49.20 | 50.27 | 859,103 | -0.06(-0.12%) |
Dec 08, 2023 | 47.87 | 51.63 | 47.24 | 50.33 | 970,015 | +2.28(+4.75%) |
Dec 07, 2023 | 49.00 | 50.11 | 47.36 | 48.05 | 890,999 | -1.59(-3.20%) |
Dec 06, 2023 | 54.30 | 58.58 | 49.09 | 49.64 | 2,403,298 | -4.44(-8.21%) |
Dec 05, 2023 | 55.19 | 55.30 | 52.68 | 54.08 | 1,105,047 | -1.60(-2.87%) |
Dec 04, 2023 | 55.90 | 57.38 | 54.47 | 55.68 | 1,066,501 | -1.05(-1.85%) |