Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.57 | 55.45 | 53.83 | 54.61 | 245,605 | +1.51(+2.85%) |
Feb 28, 2024 | 52.90 | 54.36 | 52.57 | 53.09 | 256,508 | -1.14(-2.09%) |
Feb 27, 2024 | 54.81 | 54.94 | 52.61 | 54.23 | 188,187 | -0.35(-0.64%) |
Feb 26, 2024 | 55.35 | 56.21 | 54.05 | 54.58 | 392,302 | +0.23(+0.42%) |
Feb 23, 2024 | 56.38 | 57.98 | 53.04 | 54.35 | 757,199 | +0.37(+0.68%) |
Feb 22, 2024 | 50.69 | 54.09 | 49.94 | 53.98 | 1,141,605 | +10.60(+24.43%) |
Feb 21, 2024 | 43.92 | 44.79 | 42.17 | 43.38 | 1,089,353 | -2.04(-4.49%) |
Feb 20, 2024 | 47.79 | 47.79 | 43.66 | 45.42 | 655,579 | -3.04(-6.27%) |
Feb 16, 2024 | 50.04 | 50.31 | 48.40 | 48.46 | 478,863 | -0.16(-0.33%) |
Feb 15, 2024 | 49.85 | 49.92 | 48.37 | 48.62 | 322,794 | -1.20(-2.42%) |
Feb 14, 2024 | 49.23 | 50.19 | 47.96 | 49.83 | 560,135 | +1.68(+3.50%) |
Feb 13, 2024 | 46.36 | 49.39 | 45.55 | 48.14 | 648,392 | -0.15(-0.31%) |
Feb 12, 2024 | 48.60 | 50.55 | 47.26 | 48.29 | 485,024 | +0.17(+0.35%) |
Feb 09, 2024 | 46.58 | 48.16 | 46.26 | 48.12 | 252,664 | +2.42(+5.30%) |
Feb 08, 2024 | 46.15 | 46.81 | 45.55 | 45.70 | 240,958 | -0.49(-1.06%) |
Feb 07, 2024 | 44.49 | 46.27 | 43.73 | 46.19 | 293,901 | +1.81(+4.08%) |
Feb 06, 2024 | 45.79 | 45.79 | 42.47 | 44.38 | 494,345 | -1.08(-2.37%) |
Feb 05, 2024 | 44.42 | 45.54 | 43.38 | 45.45 | 745,060 | +3.05(+7.19%) |
Feb 02, 2024 | 40.31 | 42.81 | 40.08 | 42.41 | 255,083 | +2.94(+7.44%) |
Feb 01, 2024 | 38.67 | 39.61 | 38.20 | 39.47 | 206,155 | +1.39(+3.66%) |
Jan 31, 2024 | 37.91 | 38.75 | 37.28 | 38.07 | 196,443 | -1.19(-3.02%) |
Jan 30, 2024 | 39.40 | 39.91 | 38.82 | 39.26 | 264,273 | +0.30(+0.77%) |
Jan 29, 2024 | 37.86 | 38.99 | 37.55 | 38.96 | 315,469 | +1.34(+3.57%) |
Jan 26, 2024 | 37.50 | 38.31 | 37.21 | 37.62 | 173,310 | -0.60(-1.56%) |
Jan 25, 2024 | 38.91 | 39.19 | 37.59 | 38.21 | 262,991 | +0.21(+0.55%) |
Jan 24, 2024 | 37.06 | 39.30 | 36.76 | 38.01 | 298,794 | +1.42(+3.89%) |
Jan 23, 2024 | 36.38 | 36.64 | 35.46 | 36.58 | 136,569 | +0.13(+0.36%) |
Jan 22, 2024 | 36.81 | 37.05 | 35.89 | 36.45 | 290,257 | +0.16(+0.44%) |
Jan 19, 2024 | 34.95 | 36.29 | 34.26 | 36.29 | 275,789 | +2.13(+6.24%) |
Jan 18, 2024 | 34.27 | 34.58 | 33.26 | 34.16 | 184,141 | +0.98(+2.94%) |
Jan 17, 2024 | 33.51 | 33.56 | 32.08 | 33.18 | 207,192 | -0.38(-1.13%) |
Jan 16, 2024 | 32.36 | 33.89 | 32.36 | 33.56 | 260,639 | +1.49(+4.66%) |
Jan 12, 2024 | 32.00 | 32.25 | 31.80 | 32.07 | 112,724 | -0.12(-0.37%) |
Jan 11, 2024 | 32.34 | 32.62 | 31.09 | 32.19 | 284,384 | +0.46(+1.44%) |
Jan 10, 2024 | 31.17 | 31.99 | 31.03 | 31.73 | 250,054 | +1.01(+3.27%) |
Jan 09, 2024 | 30.08 | 31.75 | 29.60 | 30.72 | 265,000 | +0.73(+2.42%) |
Jan 08, 2024 | 27.71 | 30.00 | 27.67 | 30.00 | 342,042 | +2.66(+9.73%) |
Jan 05, 2024 | 26.78 | 27.68 | 26.75 | 27.34 | 161,624 | +0.92(+3.47%) |
Jan 04, 2024 | 26.27 | 26.82 | 26.07 | 26.42 | 58,868 | +0.31(+1.20%) |
Jan 03, 2024 | 25.94 | 26.54 | 25.90 | 26.11 | 122,353 | -0.53(-2.00%) |
Jan 02, 2024 | 27.50 | 27.50 | 26.14 | 26.64 | 96,415 | -1.12(-4.02%) |
Dec 29, 2023 | 27.98 | 28.13 | 27.13 | 27.76 | 101,092 | +0.00(+0.00%) |
Dec 28, 2023 | 27.88 | 28.04 | 27.69 | 27.76 | 118,451 | +0.08(+0.31%) |
Dec 27, 2023 | 27.79 | 27.84 | 27.39 | 27.67 | 83,083 | +0.08(+0.31%) |
Dec 26, 2023 | 27.34 | 27.84 | 27.34 | 27.59 | 44,985 | +0.42(+1.54%) |
Dec 22, 2023 | 27.54 | 27.63 | 26.90 | 27.17 | 77,944 | -0.20(-0.73%) |
Dec 21, 2023 | 27.23 | 27.42 | 26.89 | 27.37 | 67,107 | +0.72(+2.72%) |
Dec 20, 2023 | 27.89 | 28.19 | 26.61 | 26.64 | 146,599 | -1.23(-4.41%) |
Dec 19, 2023 | 27.75 | 27.89 | 27.30 | 27.87 | 286,433 | -0.44(-1.57%) |
Dec 18, 2023 | 27.68 | 28.58 | 27.57 | 28.32 | 193,045 | +0.97(+3.55%) |
Dec 15, 2023 | 26.82 | 27.74 | 26.67 | 27.35 | 190,334 | +0.53(+1.97%) |
Dec 14, 2023 | 26.94 | 27.02 | 26.10 | 26.82 | 150,254 | +0.14(+0.54%) |
Dec 13, 2023 | 26.28 | 27.04 | 26.28 | 26.67 | 200,928 | +0.37(+1.39%) |
Dec 12, 2023 | 25.03 | 26.31 | 24.97 | 26.31 | 82,855 | +0.86(+3.38%) |
Dec 11, 2023 | 26.21 | 26.21 | 24.81 | 25.45 | 144,197 | -0.77(-2.94%) |
Dec 08, 2023 | 25.44 | 26.39 | 25.40 | 26.22 | 218,017 | +0.74(+2.91%) |
Dec 07, 2023 | 24.77 | 25.50 | 24.69 | 25.48 | 95,788 | +0.86(+3.50%) |
Dec 06, 2023 | 26.06 | 26.13 | 24.54 | 24.62 | 173,248 | -0.86(-3.38%) |
Dec 05, 2023 | 24.55 | 25.48 | 24.44 | 25.48 | 194,902 | +0.88(+3.58%) |
Dec 04, 2023 | 25.02 | 25.07 | 24.22 | 24.60 | 276,817 | -1.05(-4.09%) |