Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 28.50 | 28.96 | 28.35 | 28.79 | 1,931,603 | +0.92(+3.30%) |
Feb 28, 2024 | 27.10 | 28.28 | 26.88 | 27.87 | 587,158 | +0.35(+1.27%) |
Feb 27, 2024 | 28.49 | 28.65 | 27.41 | 27.52 | 861,926 | -0.84(-2.96%) |
Feb 26, 2024 | 28.25 | 28.74 | 27.98 | 28.36 | 787,287 | +0.35(+1.25%) |
Feb 23, 2024 | 27.15 | 28.42 | 27.02 | 28.01 | 1,157,200 | +1.24(+4.63%) |
Feb 22, 2024 | 28.00 | 28.11 | 26.75 | 26.77 | 1,127,482 | -0.11(-0.41%) |
Feb 21, 2024 | 28.00 | 28.00 | 25.32 | 26.88 | 1,875,067 | -4.34(-13.90%) |
Feb 20, 2024 | 32.65 | 32.83 | 31.05 | 31.22 | 834,794 | -2.20(-6.58%) |
Feb 16, 2024 | 34.07 | 34.13 | 32.87 | 33.42 | 915,382 | -0.42(-1.24%) |
Feb 15, 2024 | 33.58 | 34.00 | 33.05 | 33.84 | 917,608 | +0.64(+1.93%) |
Feb 14, 2024 | 32.20 | 33.43 | 32.20 | 33.20 | 760,831 | +1.70(+5.40%) |
Feb 13, 2024 | 31.95 | 32.33 | 31.34 | 31.50 | 711,337 | -1.98(-5.91%) |
Feb 12, 2024 | 32.64 | 34.16 | 32.45 | 33.48 | 794,283 | +0.94(+2.89%) |
Feb 09, 2024 | 32.09 | 32.85 | 31.73 | 32.54 | 523,487 | +0.92(+2.91%) |
Feb 08, 2024 | 30.47 | 32.05 | 30.47 | 31.62 | 577,324 | +1.09(+3.57%) |
Feb 07, 2024 | 30.87 | 31.22 | 30.49 | 30.53 | 437,064 | -0.26(-0.84%) |
Feb 06, 2024 | 31.56 | 31.81 | 29.59 | 30.79 | 650,240 | -0.68(-2.16%) |
Feb 05, 2024 | 30.64 | 31.87 | 30.64 | 31.47 | 620,037 | +0.83(+2.71%) |
Feb 02, 2024 | 30.21 | 30.96 | 30.10 | 30.64 | 466,459 | +0.26(+0.86%) |
Feb 01, 2024 | 29.75 | 30.42 | 29.55 | 30.38 | 580,259 | +1.16(+3.97%) |
Jan 31, 2024 | 29.30 | 30.15 | 29.02 | 29.22 | 368,973 | -0.80(-2.66%) |
Jan 30, 2024 | 30.39 | 30.85 | 29.76 | 30.02 | 365,106 | -0.42(-1.38%) |
Jan 29, 2024 | 30.31 | 30.57 | 29.90 | 30.44 | 422,375 | +0.30(+1.00%) |
Jan 26, 2024 | 30.75 | 30.98 | 29.76 | 30.14 | 422,073 | -0.94(-3.02%) |
Jan 25, 2024 | 31.43 | 32.03 | 30.67 | 31.08 | 461,402 | -0.17(-0.54%) |
Jan 24, 2024 | 32.68 | 32.80 | 31.20 | 31.25 | 702,509 | -0.81(-2.53%) |
Jan 23, 2024 | 32.34 | 32.96 | 31.54 | 32.06 | 744,963 | -0.06(-0.19%) |
Jan 22, 2024 | 31.75 | 32.29 | 31.35 | 32.12 | 840,540 | +1.01(+3.25%) |
Jan 19, 2024 | 29.89 | 31.21 | 29.54 | 31.11 | 814,848 | +1.83(+6.25%) |
Jan 18, 2024 | 29.63 | 29.72 | 29.06 | 29.28 | 489,808 | +0.68(+2.38%) |
Jan 17, 2024 | 29.01 | 29.05 | 28.06 | 28.60 | 406,369 | -0.99(-3.35%) |
Jan 16, 2024 | 28.87 | 29.77 | 28.67 | 29.59 | 504,205 | +0.60(+2.07%) |
Jan 12, 2024 | 29.27 | 29.34 | 28.60 | 28.99 | 376,723 | -0.12(-0.41%) |
Jan 11, 2024 | 29.44 | 29.78 | 28.31 | 29.11 | 512,751 | -0.38(-1.29%) |
Jan 10, 2024 | 29.76 | 30.03 | 29.25 | 29.49 | 589,107 | -0.27(-0.91%) |
Jan 09, 2024 | 28.94 | 30.08 | 28.87 | 29.76 | 454,016 | +0.19(+0.64%) |
Jan 08, 2024 | 29.09 | 29.80 | 28.87 | 29.57 | 532,894 | +0.79(+2.74%) |
Jan 05, 2024 | 28.87 | 29.29 | 28.57 | 28.78 | 575,864 | -0.26(-0.90%) |
Jan 04, 2024 | 29.60 | 29.71 | 28.95 | 29.04 | 634,415 | -0.73(-2.45%) |
Jan 03, 2024 | 29.96 | 30.79 | 29.39 | 29.77 | 796,326 | -1.09(-3.53%) |
Jan 02, 2024 | 30.87 | 31.17 | 30.44 | 30.86 | 574,726 | -0.51(-1.63%) |
Dec 29, 2023 | 32.00 | 32.21 | 31.30 | 31.37 | 711,470 | -0.64(-2.00%) |
Dec 28, 2023 | 32.45 | 32.55 | 31.96 | 32.01 | 387,052 | -0.42(-1.30%) |
Dec 27, 2023 | 32.55 | 32.60 | 32.09 | 32.43 | 574,268 | +0.04(+0.12%) |
Dec 26, 2023 | 31.41 | 32.50 | 31.32 | 32.39 | 419,350 | +1.13(+3.61%) |
Dec 22, 2023 | 30.98 | 31.45 | 30.37 | 31.26 | 452,533 | +0.58(+1.89%) |
Dec 21, 2023 | 30.33 | 30.74 | 29.67 | 30.68 | 420,972 | +1.13(+3.82%) |
Dec 20, 2023 | 30.35 | 30.98 | 29.52 | 29.55 | 713,141 | -1.05(-3.43%) |
Dec 19, 2023 | 29.26 | 30.85 | 29.13 | 30.60 | 831,902 | +1.48(+5.08%) |
Dec 18, 2023 | 29.67 | 29.67 | 28.33 | 29.12 | 738,432 | -0.39(-1.32%) |
Dec 15, 2023 | 29.17 | 29.94 | 29.17 | 29.51 | 2,065,329 | +0.42(+1.44%) |
Dec 14, 2023 | 26.84 | 29.23 | 26.84 | 29.09 | 1,251,321 | +2.85(+10.86%) |
Dec 13, 2023 | 23.88 | 26.39 | 23.37 | 26.24 | 2,493,281 | +4.61(+21.31%) |
Dec 12, 2023 | 21.78 | 21.87 | 21.50 | 21.63 | 512,670 | -0.18(-0.83%) |
Dec 11, 2023 | 21.04 | 21.83 | 21.04 | 21.81 | 434,908 | +0.93(+4.45%) |
Dec 08, 2023 | 20.87 | 21.20 | 20.81 | 20.88 | 291,109 | -0.03(-0.14%) |
Dec 07, 2023 | 20.60 | 20.92 | 20.47 | 20.91 | 348,313 | +0.40(+1.95%) |
Dec 06, 2023 | 21.03 | 21.18 | 20.50 | 20.51 | 296,839 | -0.15(-0.73%) |
Dec 05, 2023 | 20.78 | 20.84 | 20.44 | 20.66 | 341,523 | -0.30(-1.43%) |
Dec 04, 2023 | 20.85 | 21.02 | 20.45 | 20.96 | 302,561 | -0.23(-1.09%) |