Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.01 | 26.94 | 25.61 | 26.02 | 4,755,616 | +0.47(+1.84%) |
Feb 28, 2024 | 25.39 | 26.13 | 25.06 | 25.55 | 2,556,695 | -0.42(-1.62%) |
Feb 27, 2024 | 26.23 | 26.24 | 25.21 | 25.97 | 3,574,767 | +0.40(+1.56%) |
Feb 26, 2024 | 23.72 | 25.75 | 23.54 | 25.57 | 5,225,257 | +1.80(+7.57%) |
Feb 23, 2024 | 25.04 | 25.21 | 23.70 | 23.77 | 5,043,600 | -1.51(-5.97%) |
Feb 22, 2024 | 26.51 | 26.51 | 25.24 | 25.28 | 3,159,027 | -0.17(-0.67%) |
Feb 21, 2024 | 25.10 | 25.52 | 24.77 | 25.45 | 3,474,745 | +0.15(+0.59%) |
Feb 20, 2024 | 26.64 | 26.64 | 25.24 | 25.30 | 5,843,668 | -1.59(-5.91%) |
Feb 16, 2024 | 27.51 | 27.90 | 26.73 | 26.89 | 3,869,066 | -1.13(-4.03%) |
Feb 15, 2024 | 28.87 | 29.05 | 27.92 | 28.02 | 3,715,053 | -0.54(-1.89%) |
Feb 14, 2024 | 28.53 | 28.97 | 28.27 | 28.56 | 4,463,920 | +0.77(+2.77%) |
Feb 13, 2024 | 28.11 | 28.99 | 27.27 | 27.79 | 6,879,592 | -1.97(-6.62%) |
Feb 12, 2024 | 28.95 | 30.87 | 28.86 | 29.76 | 3,588,026 | +0.74(+2.55%) |
Feb 09, 2024 | 28.65 | 30.12 | 28.65 | 29.02 | 4,146,216 | +0.64(+2.26%) |
Feb 08, 2024 | 26.55 | 28.97 | 26.45 | 28.38 | 5,855,665 | +1.83(+6.89%) |
Feb 07, 2024 | 26.95 | 27.29 | 25.89 | 26.55 | 3,861,502 | -0.15(-0.56%) |
Feb 06, 2024 | 25.87 | 27.03 | 25.67 | 26.70 | 6,388,478 | +1.42(+5.62%) |
Feb 05, 2024 | 26.70 | 26.73 | 24.97 | 25.28 | 6,525,369 | -1.23(-4.64%) |
Feb 02, 2024 | 28.07 | 28.20 | 25.43 | 26.51 | 17,456,168 | -1.61(-5.73%) |
Feb 01, 2024 | 30.41 | 31.51 | 28.11 | 28.12 | 15,779,516 | -4.43(-13.61%) |
Jan 31, 2024 | 33.76 | 34.63 | 32.37 | 32.55 | 5,726,450 | -1.40(-4.12%) |
Jan 30, 2024 | 34.62 | 35.28 | 33.95 | 33.95 | 3,643,277 | -1.37(-3.88%) |
Jan 29, 2024 | 34.19 | 35.41 | 33.64 | 35.32 | 2,163,320 | +1.23(+3.61%) |
Jan 26, 2024 | 34.18 | 35.26 | 33.96 | 34.09 | 2,947,269 | -0.14(-0.41%) |
Jan 25, 2024 | 35.84 | 35.84 | 33.58 | 34.23 | 4,573,109 | -1.69(-4.70%) |
Jan 24, 2024 | 37.00 | 37.24 | 35.10 | 35.92 | 3,851,278 | -0.67(-1.83%) |
Jan 23, 2024 | 36.37 | 37.29 | 35.45 | 36.59 | 5,379,524 | +1.92(+5.54%) |
Jan 22, 2024 | 33.59 | 35.22 | 33.32 | 34.67 | 4,740,616 | +2.28(+7.04%) |
Jan 19, 2024 | 32.33 | 32.46 | 30.69 | 32.39 | 3,559,939 | +0.49(+1.54%) |
Jan 18, 2024 | 32.52 | 32.52 | 31.00 | 31.90 | 4,936,004 | +0.41(+1.30%) |
Jan 17, 2024 | 31.76 | 31.86 | 30.32 | 31.49 | 6,467,800 | -1.24(-3.79%) |
Jan 16, 2024 | 33.17 | 33.64 | 32.25 | 32.73 | 4,458,943 | -1.13(-3.34%) |
Jan 12, 2024 | 34.59 | 35.43 | 33.38 | 33.86 | 3,065,688 | -0.66(-1.91%) |
Jan 11, 2024 | 36.00 | 36.92 | 34.39 | 34.52 | 3,939,237 | -1.67(-4.61%) |
Jan 10, 2024 | 39.68 | 39.69 | 36.05 | 36.19 | 6,052,405 | -3.84(-9.59%) |
Jan 09, 2024 | 40.90 | 41.89 | 39.97 | 40.03 | 3,635,445 | -1.68(-4.03%) |
Jan 08, 2024 | 40.42 | 42.23 | 40.02 | 41.71 | 3,270,056 | +0.89(+2.18%) |
Jan 05, 2024 | 39.78 | 41.47 | 38.81 | 40.82 | 5,473,921 | +1.24(+3.13%) |
Jan 04, 2024 | 38.64 | 40.81 | 38.35 | 39.58 | 6,891,032 | -0.98(-2.42%) |
Jan 03, 2024 | 42.12 | 42.41 | 39.94 | 40.56 | 3,277,254 | -2.68(-6.20%) |
Jan 02, 2024 | 43.16 | 44.77 | 42.59 | 43.24 | 3,147,701 | -0.27(-0.62%) |
Dec 29, 2023 | 45.33 | 45.68 | 43.50 | 43.51 | 2,417,911 | -1.96(-4.31%) |
Dec 28, 2023 | 46.00 | 46.18 | 44.88 | 45.47 | 2,326,123 | -1.04(-2.24%) |
Dec 27, 2023 | 47.14 | 47.43 | 45.53 | 46.51 | 2,498,964 | -0.33(-0.70%) |
Dec 26, 2023 | 44.77 | 47.34 | 44.51 | 46.84 | 2,003,903 | +2.41(+5.42%) |
Dec 22, 2023 | 44.69 | 45.23 | 44.08 | 44.43 | 1,615,900 | -0.45(-1.00%) |
Dec 21, 2023 | 43.20 | 45.13 | 42.89 | 44.88 | 2,423,175 | +2.97(+7.09%) |
Dec 20, 2023 | 44.15 | 44.28 | 41.72 | 41.91 | 2,722,097 | -2.98(-6.64%) |
Dec 19, 2023 | 43.93 | 45.27 | 43.77 | 44.89 | 2,017,922 | +1.56(+3.60%) |
Dec 18, 2023 | 43.18 | 43.97 | 42.56 | 43.33 | 2,294,615 | +0.01(+0.02%) |
Dec 15, 2023 | 44.33 | 44.75 | 42.19 | 43.32 | 6,164,764 | -0.93(-2.10%) |
Dec 14, 2023 | 41.41 | 44.54 | 41.40 | 44.25 | 5,932,580 | +3.92(+9.72%) |
Dec 13, 2023 | 37.65 | 40.60 | 36.99 | 40.33 | 6,872,607 | +2.74(+7.29%) |
Dec 12, 2023 | 38.88 | 39.09 | 36.93 | 37.59 | 2,793,497 | -1.95(-4.93%) |
Dec 11, 2023 | 39.26 | 39.96 | 38.30 | 39.54 | 2,894,054 | -0.14(-0.35%) |
Dec 08, 2023 | 39.67 | 40.98 | 39.16 | 39.68 | 2,747,392 | -0.21(-0.53%) |
Dec 07, 2023 | 38.18 | 39.98 | 38.06 | 39.89 | 3,351,524 | +1.64(+4.29%) |
Dec 06, 2023 | 39.30 | 40.16 | 37.85 | 38.25 | 3,439,943 | -0.26(-0.68%) |
Dec 05, 2023 | 39.58 | 39.87 | 37.95 | 38.51 | 2,812,181 | -1.94(-4.80%) |
Dec 04, 2023 | 39.03 | 41.11 | 39.00 | 40.45 | 5,116,753 | +0.77(+1.94%) |