Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 34.25 | 34.25 | 32.23 | 32.32 | 857,859 | -1.35(-4.01%) |
Feb 28, 2024 | 34.55 | 35.48 | 33.48 | 33.67 | 1,017,335 | -1.14(-3.27%) |
Feb 27, 2024 | 33.00 | 35.50 | 32.90 | 34.81 | 1,606,117 | +1.94(+5.90%) |
Feb 26, 2024 | 32.86 | 33.75 | 32.23 | 32.87 | 957,028 | -0.12(-0.36%) |
Feb 23, 2024 | 29.87 | 33.91 | 29.87 | 32.99 | 2,569,051 | +3.21(+10.78%) |
Feb 22, 2024 | 26.73 | 30.05 | 26.66 | 29.78 | 1,504,368 | +2.98(+11.12%) |
Feb 21, 2024 | 27.11 | 27.37 | 26.50 | 26.80 | 634,730 | -0.30(-1.11%) |
Feb 20, 2024 | 26.19 | 27.13 | 26.19 | 27.10 | 984,659 | +0.59(+2.23%) |
Feb 16, 2024 | 26.41 | 26.91 | 26.02 | 26.51 | 638,429 | -0.29(-1.08%) |
Feb 15, 2024 | 24.93 | 27.00 | 24.88 | 26.80 | 1,092,992 | +0.90(+3.47%) |
Feb 14, 2024 | 25.44 | 26.23 | 25.20 | 25.90 | 933,574 | +0.75(+2.98%) |
Feb 13, 2024 | 25.12 | 25.42 | 24.69 | 25.15 | 1,256,547 | -0.73(-2.82%) |
Feb 12, 2024 | 25.27 | 25.98 | 25.27 | 25.88 | 970,910 | +0.74(+2.94%) |
Feb 09, 2024 | 24.25 | 25.17 | 24.25 | 25.14 | 690,210 | +0.96(+3.97%) |
Feb 08, 2024 | 23.76 | 24.31 | 23.70 | 24.18 | 529,043 | +0.49(+2.07%) |
Feb 07, 2024 | 24.08 | 24.08 | 23.41 | 23.69 | 414,748 | -0.46(-1.90%) |
Feb 06, 2024 | 23.89 | 24.48 | 23.71 | 24.15 | 537,211 | +0.42(+1.77%) |
Feb 05, 2024 | 22.85 | 23.81 | 22.41 | 23.73 | 539,651 | +0.64(+2.77%) |
Feb 02, 2024 | 22.60 | 23.28 | 22.50 | 23.09 | 633,029 | +0.13(+0.57%) |
Feb 01, 2024 | 22.71 | 23.00 | 22.23 | 22.96 | 490,966 | +0.34(+1.50%) |
Jan 31, 2024 | 22.79 | 23.34 | 22.51 | 22.62 | 612,879 | -0.24(-1.05%) |
Jan 30, 2024 | 23.73 | 23.86 | 22.66 | 22.86 | 615,762 | -1.01(-4.23%) |
Jan 29, 2024 | 23.27 | 24.08 | 22.72 | 23.87 | 595,075 | +0.49(+2.10%) |
Jan 26, 2024 | 23.48 | 23.66 | 22.91 | 23.38 | 648,628 | -0.04(-0.17%) |
Jan 25, 2024 | 21.77 | 23.45 | 21.66 | 23.42 | 1,124,446 | +1.91(+8.88%) |
Jan 24, 2024 | 21.80 | 21.99 | 21.18 | 21.51 | 580,791 | -0.20(-0.92%) |
Jan 23, 2024 | 22.15 | 22.15 | 21.37 | 21.71 | 354,164 | +0.09(+0.42%) |
Jan 22, 2024 | 21.89 | 22.31 | 21.29 | 21.62 | 527,407 | -0.11(-0.51%) |
Jan 19, 2024 | 21.41 | 21.80 | 20.96 | 21.73 | 4,586,171 | +0.41(+1.92%) |
Jan 18, 2024 | 21.80 | 21.80 | 21.02 | 21.32 | 673,958 | -0.39(-1.80%) |
Jan 17, 2024 | 21.77 | 22.11 | 21.40 | 21.71 | 716,402 | -0.23(-1.05%) |
Jan 16, 2024 | 22.57 | 22.70 | 21.76 | 21.94 | 865,341 | -0.80(-3.52%) |
Jan 12, 2024 | 22.94 | 23.32 | 22.44 | 22.74 | 615,717 | +0.15(+0.66%) |
Jan 11, 2024 | 22.93 | 23.12 | 22.40 | 22.59 | 618,383 | -0.81(-3.46%) |
Jan 10, 2024 | 23.99 | 24.40 | 23.13 | 23.40 | 651,197 | -0.60(-2.50%) |
Jan 09, 2024 | 24.15 | 24.21 | 23.51 | 24.00 | 475,394 | -0.45(-1.84%) |
Jan 08, 2024 | 23.04 | 24.46 | 22.65 | 24.45 | 636,534 | +1.31(+5.66%) |
Jan 05, 2024 | 23.17 | 23.24 | 22.43 | 23.14 | 684,178 | -0.33(-1.41%) |
Jan 04, 2024 | 24.14 | 24.32 | 23.35 | 23.47 | 919,787 | -0.55(-2.29%) |
Jan 03, 2024 | 23.58 | 25.43 | 21.75 | 24.02 | 2,689,975 | +1.19(+5.21%) |
Jan 02, 2024 | 22.20 | 23.22 | 22.00 | 22.83 | 422,731 | +0.56(+2.51%) |
Dec 29, 2023 | 22.73 | 22.73 | 22.21 | 22.27 | 686,731 | -0.52(-2.28%) |
Dec 28, 2023 | 22.78 | 23.18 | 22.43 | 22.79 | 493,951 | -0.04(-0.18%) |
Dec 27, 2023 | 23.09 | 23.14 | 22.33 | 22.83 | 488,241 | -0.17(-0.74%) |
Dec 26, 2023 | 24.20 | 24.30 | 22.98 | 23.00 | 673,159 | -0.94(-3.93%) |
Dec 22, 2023 | 23.01 | 24.05 | 22.99 | 23.94 | 475,994 | +1.07(+4.68%) |
Dec 21, 2023 | 23.27 | 23.55 | 22.71 | 22.87 | 420,155 | -0.19(-0.82%) |
Dec 20, 2023 | 23.83 | 23.87 | 23.01 | 23.06 | 494,348 | -0.75(-3.15%) |
Dec 19, 2023 | 23.45 | 23.99 | 23.45 | 23.81 | 588,205 | +0.56(+2.41%) |
Dec 18, 2023 | 23.16 | 23.53 | 22.87 | 23.25 | 494,337 | +0.01(+0.04%) |
Dec 15, 2023 | 23.46 | 23.79 | 22.93 | 23.24 | 1,025,305 | +0.00(+0.00%) |
Dec 14, 2023 | 23.17 | 23.80 | 22.95 | 23.24 | 788,529 | +0.48(+2.11%) |
Dec 13, 2023 | 22.14 | 22.84 | 21.79 | 22.76 | 639,276 | +0.76(+3.45%) |
Dec 12, 2023 | 21.84 | 22.57 | 21.57 | 22.00 | 947,039 | +0.07(+0.32%) |
Dec 11, 2023 | 22.11 | 22.79 | 21.59 | 21.93 | 643,427 | -0.12(-0.54%) |
Dec 08, 2023 | 23.05 | 23.14 | 22.01 | 22.05 | 392,101 | -1.09(-4.71%) |
Dec 07, 2023 | 22.56 | 23.16 | 22.37 | 23.14 | 388,553 | +0.59(+2.62%) |
Dec 06, 2023 | 22.66 | 23.05 | 22.35 | 22.55 | 430,896 | +0.02(+0.09%) |
Dec 05, 2023 | 22.83 | 23.12 | 22.48 | 22.53 | 388,088 | -0.54(-2.34%) |
Dec 04, 2023 | 22.83 | 23.23 | 22.46 | 23.07 | 301,620 | +0.17(+0.74%) |