Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.60 | 46.99 | 46.19 | 46.90 | 90,169 | +1.74(+3.85%) |
Feb 28, 2024 | 45.40 | 45.53 | 45.16 | 45.16 | 28,968 | -0.88(-1.91%) |
Feb 27, 2024 | 47.55 | 47.55 | 45.83 | 46.04 | 64,184 | -1.56(-3.28%) |
Feb 26, 2024 | 48.45 | 48.45 | 47.14 | 47.60 | 60,500 | -0.07(-0.15%) |
Feb 23, 2024 | 48.66 | 48.89 | 47.67 | 47.67 | 83,410 | -0.36(-0.75%) |
Feb 22, 2024 | 47.67 | 48.22 | 47.60 | 48.03 | 105,254 | +4.53(+10.41%) |
Feb 21, 2024 | 43.51 | 43.79 | 42.97 | 43.50 | 1,253,466 | +0.00(+0.00%) |
Feb 20, 2024 | 45.13 | 45.13 | 43.00 | 43.50 | 837,150 | -2.51(-5.46%) |
Feb 16, 2024 | 47.00 | 47.00 | 46.00 | 46.01 | 84,721 | -1.22(-2.58%) |
Feb 15, 2024 | 47.15 | 47.35 | 46.63 | 47.23 | 524,916 | +1.16(+2.52%) |
Feb 14, 2024 | 46.41 | 46.82 | 45.85 | 46.07 | 549,299 | +2.00(+4.54%) |
Feb 13, 2024 | 43.91 | 44.74 | 43.60 | 44.07 | 111,385 | -1.02(-2.26%) |
Feb 12, 2024 | 45.35 | 45.55 | 44.71 | 45.09 | 137,367 | +0.19(+0.42%) |
Feb 09, 2024 | 44.47 | 45.03 | 44.32 | 44.90 | 155,748 | -0.32(-0.71%) |
Feb 08, 2024 | 44.04 | 45.22 | 43.94 | 45.22 | 195,056 | +3.37(+8.05%) |
Feb 07, 2024 | 41.53 | 41.92 | 41.41 | 41.85 | 78,985 | +1.20(+2.96%) |
Feb 06, 2024 | 41.36 | 41.46 | 40.37 | 40.65 | 79,992 | +0.24(+0.58%) |
Feb 05, 2024 | 40.36 | 40.59 | 39.80 | 40.41 | 215,481 | -1.67(-3.97%) |
Feb 02, 2024 | 41.37 | 42.17 | 41.25 | 42.08 | 61,397 | +1.43(+3.52%) |
Feb 01, 2024 | 40.30 | 40.98 | 40.06 | 40.65 | 124,660 | +0.92(+2.32%) |
Jan 31, 2024 | 39.94 | 40.57 | 39.67 | 39.73 | 79,116 | +0.94(+2.42%) |
Jan 30, 2024 | 39.40 | 39.45 | 38.74 | 38.79 | 110,588 | -0.30(-0.77%) |
Jan 29, 2024 | 38.90 | 39.18 | 38.54 | 39.09 | 468,415 | +0.52(+1.35%) |
Jan 26, 2024 | 38.98 | 38.98 | 38.48 | 38.57 | 211,848 | -1.88(-4.66%) |
Jan 25, 2024 | 41.13 | 41.22 | 40.27 | 40.45 | 112,146 | -0.80(-1.93%) |
Jan 24, 2024 | 40.59 | 42.50 | 40.59 | 41.25 | 174,356 | +1.40(+3.51%) |
Jan 23, 2024 | 39.79 | 40.03 | 39.53 | 39.85 | 100,175 | -0.82(-2.02%) |
Jan 22, 2024 | 41.01 | 41.01 | 40.53 | 40.67 | 115,242 | -0.07(-0.17%) |
Jan 19, 2024 | 39.59 | 40.74 | 39.40 | 40.74 | 116,065 | +3.29(+8.79%) |
Jan 18, 2024 | 37.02 | 37.85 | 36.92 | 37.45 | 124,446 | +2.12(+6.00%) |
Jan 17, 2024 | 35.35 | 35.51 | 34.76 | 35.33 | 159,868 | -0.71(-1.97%) |
Jan 16, 2024 | 35.15 | 36.20 | 35.04 | 36.04 | 362,421 | +1.22(+3.50%) |
Jan 12, 2024 | 35.07 | 35.08 | 34.60 | 34.82 | 142,181 | -0.39(-1.11%) |
Jan 11, 2024 | 34.91 | 35.49 | 34.31 | 35.21 | 226,419 | +0.70(+2.03%) |
Jan 10, 2024 | 34.77 | 35.06 | 34.21 | 34.51 | 115,333 | +0.00(+0.00%) |
Jan 09, 2024 | 34.25 | 34.74 | 34.15 | 34.51 | 141,323 | +0.42(+1.23%) |
Jan 08, 2024 | 33.30 | 34.12 | 31.19 | 34.09 | 513,491 | +1.21(+3.68%) |
Jan 05, 2024 | 33.22 | 33.22 | 32.31 | 32.88 | 129,352 | +0.97(+3.04%) |
Jan 04, 2024 | 31.78 | 32.44 | 31.29 | 31.91 | 213,270 | -0.20(-0.62%) |
Jan 03, 2024 | 32.65 | 32.65 | 31.90 | 32.11 | 101,392 | -0.54(-1.65%) |
Jan 02, 2024 | 32.85 | 34.50 | 32.65 | 32.65 | 192,216 | -1.10(-3.26%) |
Dec 29, 2023 | 33.94 | 34.05 | 33.58 | 33.75 | 129,724 | -0.15(-0.44%) |
Dec 28, 2023 | 32.95 | 34.06 | 32.95 | 33.90 | 104,668 | -0.51(-1.48%) |
Dec 27, 2023 | 34.74 | 34.91 | 34.19 | 34.41 | 68,801 | +0.11(+0.32%) |
Dec 26, 2023 | 35.10 | 35.10 | 34.00 | 34.30 | 125,498 | +0.20(+0.59%) |
Dec 22, 2023 | 32.76 | 34.66 | 32.76 | 34.10 | 101,343 | -0.85(-2.43%) |
Dec 21, 2023 | 33.80 | 34.95 | 33.80 | 34.95 | 140,778 | +1.25(+3.71%) |
Dec 20, 2023 | 33.92 | 34.54 | 33.54 | 33.70 | 84,210 | -1.05(-3.02%) |
Dec 19, 2023 | 34.75 | 35.16 | 34.59 | 34.75 | 97,443 | +1.31(+3.91%) |
Dec 18, 2023 | 33.80 | 33.80 | 33.09 | 33.44 | 237,271 | -0.34(-1.00%) |
Dec 15, 2023 | 34.12 | 34.40 | 33.62 | 33.78 | 220,805 | +0.54(+1.62%) |
Dec 14, 2023 | 31.80 | 33.41 | 31.80 | 33.24 | 216,615 | +0.83(+2.56%) |
Dec 13, 2023 | 32.00 | 32.53 | 31.53 | 32.41 | 103,148 | +2.01(+6.62%) |
Dec 12, 2023 | 29.14 | 31.07 | 29.14 | 30.40 | 110,749 | -0.05(-0.16%) |
Dec 11, 2023 | 28.86 | 30.48 | 28.86 | 30.45 | 327,600 | +0.93(+3.13%) |
Dec 08, 2023 | 29.24 | 29.61 | 29.18 | 29.52 | 144,822 | +0.54(+1.88%) |
Dec 07, 2023 | 29.37 | 29.37 | 28.32 | 28.98 | 211,126 | -0.64(-2.16%) |
Dec 06, 2023 | 29.21 | 30.36 | 29.21 | 29.62 | 94,046 | +0.12(+0.41%) |
Dec 05, 2023 | 28.34 | 29.99 | 28.34 | 29.50 | 2,637,115 | -1.54(-4.96%) |
Dec 04, 2023 | 31.05 | 31.42 | 30.65 | 31.04 | 759,618 | -0.67(-2.11%) |