Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.51 | 18.25 | 16.94 | 17.01 | 9,655,120 | -0.81(-4.55%) |
Feb 28, 2024 | 17.19 | 18.37 | 17.11 | 17.82 | 11,238,678 | +1.28(+7.74%) |
Feb 27, 2024 | 16.59 | 16.96 | 16.01 | 16.54 | 11,770,203 | +1.07(+6.92%) |
Feb 26, 2024 | 16.09 | 16.09 | 14.93 | 15.47 | 11,956,322 | +0.74(+5.02%) |
Feb 23, 2024 | 15.40 | 15.47 | 14.61 | 14.73 | 14,250,171 | -1.93(-11.58%) |
Feb 22, 2024 | 16.22 | 16.99 | 15.34 | 16.66 | 12,007,399 | -0.37(-2.17%) |
Feb 21, 2024 | 16.79 | 17.24 | 16.10 | 17.03 | 17,941,384 | +3.30(+24.03%) |
Feb 20, 2024 | 13.74 | 14.06 | 13.46 | 13.73 | 13,810,226 | -0.58(-4.05%) |
Feb 16, 2024 | 13.90 | 14.67 | 13.87 | 14.31 | 13,803,580 | +0.44(+3.17%) |
Feb 15, 2024 | 14.05 | 14.26 | 13.45 | 13.87 | 15,371,539 | +0.10(+0.73%) |
Feb 14, 2024 | 14.52 | 14.84 | 13.63 | 13.77 | 18,287,416 | -1.28(-8.50%) |
Feb 13, 2024 | 15.01 | 15.47 | 14.77 | 15.05 | 16,197,457 | -0.92(-5.76%) |
Feb 12, 2024 | 17.50 | 17.90 | 15.78 | 15.97 | 16,640,251 | -1.73(-9.77%) |
Feb 09, 2024 | 18.24 | 18.33 | 17.40 | 17.70 | 10,457,022 | -0.57(-3.12%) |
Feb 08, 2024 | 19.43 | 19.59 | 18.03 | 18.27 | 16,483,183 | -1.60(-8.05%) |
Feb 07, 2024 | 20.81 | 20.91 | 19.60 | 19.87 | 12,973,761 | -0.67(-3.26%) |
Feb 06, 2024 | 20.99 | 21.50 | 20.45 | 20.54 | 11,998,732 | -1.65(-7.44%) |
Feb 05, 2024 | 22.15 | 22.66 | 21.61 | 22.19 | 9,059,592 | -0.21(-0.94%) |
Feb 02, 2024 | 21.94 | 22.60 | 21.70 | 22.40 | 8,428,398 | +1.03(+4.82%) |
Feb 01, 2024 | 22.54 | 23.09 | 21.23 | 21.37 | 13,969,389 | -1.73(-7.49%) |
Jan 31, 2024 | 22.85 | 23.87 | 22.51 | 23.10 | 10,462,571 | +0.58(+2.58%) |
Jan 30, 2024 | 22.54 | 23.02 | 21.77 | 22.52 | 10,893,410 | +0.61(+2.78%) |
Jan 29, 2024 | 23.02 | 23.15 | 21.55 | 21.91 | 13,512,376 | -2.49(-10.20%) |
Jan 26, 2024 | 24.00 | 24.60 | 22.57 | 24.40 | 12,461,202 | +0.08(+0.33%) |
Jan 25, 2024 | 26.73 | 26.89 | 24.01 | 24.32 | 12,293,848 | -2.46(-9.19%) |
Jan 24, 2024 | 25.82 | 26.94 | 25.00 | 26.78 | 11,104,382 | +2.23(+9.08%) |
Jan 23, 2024 | 22.79 | 24.65 | 22.77 | 24.55 | 9,617,811 | +1.19(+5.09%) |
Jan 22, 2024 | 23.39 | 24.17 | 23.15 | 23.36 | 10,699,790 | -2.73(-10.46%) |
Jan 19, 2024 | 28.34 | 28.34 | 26.09 | 26.09 | 13,529,595 | -4.20(-13.87%) |
Jan 18, 2024 | 31.10 | 31.18 | 29.08 | 30.29 | 11,782,350 | -1.64(-5.14%) |
Jan 17, 2024 | 31.41 | 33.00 | 30.90 | 31.93 | 8,656,490 | +0.78(+2.50%) |
Jan 16, 2024 | 31.88 | 32.94 | 31.07 | 31.15 | 10,930,712 | -5.19(-14.28%) |
Jan 12, 2024 | 35.85 | 36.55 | 34.35 | 36.34 | 12,177,818 | +2.89(+8.64%) |
Jan 11, 2024 | 34.56 | 36.65 | 33.39 | 33.45 | 12,898,105 | -0.58(-1.70%) |
Jan 10, 2024 | 35.34 | 36.40 | 33.64 | 34.03 | 12,827,171 | -4.20(-10.99%) |
Jan 09, 2024 | 37.30 | 40.70 | 34.93 | 38.23 | 16,632,912 | +3.39(+9.73%) |
Jan 08, 2024 | 31.98 | 35.83 | 31.16 | 34.84 | 11,619,426 | -0.55(-1.55%) |
Jan 05, 2024 | 32.72 | 36.35 | 32.47 | 35.39 | 9,909,853 | +0.41(+1.17%) |
Jan 04, 2024 | 34.06 | 35.26 | 32.49 | 34.98 | 10,073,918 | +2.84(+8.84%) |
Jan 03, 2024 | 32.15 | 32.93 | 30.75 | 32.14 | 8,755,691 | +2.27(+7.60%) |
Jan 02, 2024 | 30.14 | 30.23 | 29.10 | 29.87 | 7,480,639 | +1.43(+5.03%) |
Dec 29, 2023 | 29.21 | 30.05 | 28.07 | 28.44 | 6,533,109 | -1.30(-4.37%) |
Dec 28, 2023 | 29.12 | 30.16 | 28.76 | 29.74 | 7,960,691 | +1.96(+7.06%) |
Dec 27, 2023 | 28.78 | 29.82 | 27.45 | 27.78 | 8,224,441 | +0.51(+1.87%) |
Dec 26, 2023 | 27.02 | 27.39 | 26.15 | 27.27 | 9,286,376 | -1.31(-4.58%) |
Dec 22, 2023 | 26.93 | 28.62 | 26.91 | 28.58 | 6,612,155 | +0.53(+1.89%) |
Dec 21, 2023 | 26.52 | 28.61 | 26.08 | 28.05 | 8,844,678 | +2.64(+10.39%) |
Dec 20, 2023 | 26.65 | 27.37 | 25.35 | 25.41 | 9,071,504 | -2.32(-8.37%) |
Dec 19, 2023 | 25.94 | 27.86 | 25.18 | 27.73 | 10,733,804 | -0.54(-1.91%) |
Dec 18, 2023 | 29.91 | 30.02 | 28.10 | 28.27 | 6,538,122 | +0.27(+0.96%) |
Dec 15, 2023 | 28.00 | 29.19 | 27.16 | 28.00 | 7,926,514 | +0.40(+1.45%) |
Dec 14, 2023 | 25.71 | 27.70 | 25.65 | 27.60 | 7,876,020 | +2.02(+7.90%) |
Dec 13, 2023 | 24.21 | 26.90 | 24.09 | 25.58 | 9,634,075 | +1.32(+5.44%) |
Dec 12, 2023 | 25.17 | 26.07 | 24.15 | 24.26 | 8,459,753 | -2.80(-10.35%) |
Dec 11, 2023 | 24.53 | 27.20 | 23.82 | 27.06 | 16,852,124 | -2.77(-9.29%) |
Dec 08, 2023 | 30.39 | 31.11 | 29.46 | 29.83 | 5,867,277 | -0.36(-1.19%) |
Dec 07, 2023 | 30.16 | 31.45 | 29.22 | 30.19 | 8,716,128 | +0.00(+0.00%) |
Dec 06, 2023 | 33.93 | 34.17 | 29.64 | 30.19 | 12,193,898 | -3.64(-10.76%) |
Dec 05, 2023 | 35.51 | 35.68 | 32.98 | 33.83 | 5,373,383 | +0.06(+0.18%) |
Dec 04, 2023 | 33.00 | 33.95 | 32.28 | 33.77 | 8,245,910 | -1.62(-4.58%) |