Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 42.00 | 42.08 | 39.16 | 39.29 | 915,452 | -0.96(-2.39%) |
Feb 28, 2024 | 40.41 | 41.58 | 39.65 | 40.25 | 585,775 | -0.74(-1.81%) |
Feb 27, 2024 | 41.24 | 41.86 | 40.75 | 40.99 | 919,187 | +0.40(+0.99%) |
Feb 26, 2024 | 37.78 | 40.68 | 37.67 | 40.59 | 833,352 | +2.39(+6.26%) |
Feb 23, 2024 | 38.00 | 38.73 | 37.68 | 38.20 | 597,593 | -0.42(-1.09%) |
Feb 22, 2024 | 38.87 | 39.21 | 37.96 | 38.62 | 801,679 | +0.26(+0.68%) |
Feb 21, 2024 | 38.51 | 38.74 | 37.15 | 38.36 | 797,702 | -1.15(-2.91%) |
Feb 20, 2024 | 39.93 | 40.78 | 38.55 | 39.51 | 802,230 | -1.38(-3.37%) |
Feb 16, 2024 | 40.38 | 42.38 | 39.61 | 40.89 | 949,789 | -0.61(-1.47%) |
Feb 15, 2024 | 40.76 | 43.21 | 39.74 | 41.50 | 1,520,092 | +1.65(+4.14%) |
Feb 14, 2024 | 37.99 | 40.37 | 36.75 | 39.85 | 919,158 | +2.84(+7.67%) |
Feb 13, 2024 | 37.08 | 38.28 | 35.22 | 37.01 | 1,854,258 | -3.60(-8.86%) |
Feb 12, 2024 | 37.95 | 40.83 | 37.52 | 40.61 | 1,715,624 | +2.42(+6.34%) |
Feb 09, 2024 | 36.74 | 38.40 | 36.32 | 38.19 | 929,675 | +1.68(+4.60%) |
Feb 08, 2024 | 34.99 | 37.05 | 34.63 | 36.51 | 772,075 | +1.54(+4.40%) |
Feb 07, 2024 | 36.57 | 36.96 | 34.86 | 34.97 | 886,410 | -2.00(-5.41%) |
Feb 06, 2024 | 36.29 | 37.40 | 35.90 | 36.97 | 1,279,695 | +0.56(+1.54%) |
Feb 05, 2024 | 35.50 | 36.48 | 34.02 | 36.41 | 1,153,409 | -0.18(-0.49%) |
Feb 02, 2024 | 38.00 | 38.04 | 34.33 | 36.59 | 2,060,783 | +3.33(+10.01%) |
Feb 01, 2024 | 32.79 | 34.14 | 32.27 | 33.26 | 1,678,888 | +0.86(+2.65%) |
Jan 31, 2024 | 32.70 | 34.33 | 32.26 | 32.40 | 1,308,851 | -0.80(-2.41%) |
Jan 30, 2024 | 34.39 | 34.39 | 32.82 | 33.20 | 1,072,459 | -1.57(-4.52%) |
Jan 29, 2024 | 32.40 | 34.79 | 31.90 | 34.77 | 714,231 | +2.49(+7.71%) |
Jan 26, 2024 | 32.68 | 33.62 | 31.97 | 32.28 | 549,677 | -0.14(-0.43%) |
Jan 25, 2024 | 33.57 | 34.22 | 32.26 | 32.42 | 825,733 | -0.25(-0.77%) |
Jan 24, 2024 | 36.05 | 36.05 | 32.65 | 32.67 | 659,747 | -1.73(-5.03%) |
Jan 23, 2024 | 35.71 | 36.10 | 32.87 | 34.40 | 965,282 | -0.36(-1.04%) |
Jan 22, 2024 | 35.22 | 36.23 | 33.68 | 34.76 | 911,809 | +1.16(+3.45%) |
Jan 19, 2024 | 34.19 | 34.19 | 32.69 | 33.60 | 854,470 | -0.25(-0.74%) |
Jan 18, 2024 | 35.35 | 35.45 | 33.17 | 33.85 | 1,308,720 | -0.99(-2.84%) |
Jan 17, 2024 | 37.68 | 37.99 | 34.17 | 34.84 | 1,159,390 | -0.43(-1.22%) |
Jan 16, 2024 | 35.31 | 35.48 | 33.81 | 35.27 | 968,848 | -0.85(-2.35%) |
Jan 12, 2024 | 36.03 | 37.73 | 35.92 | 36.12 | 896,470 | +0.28(+0.78%) |
Jan 11, 2024 | 35.96 | 36.26 | 34.18 | 35.84 | 1,188,693 | -0.74(-2.02%) |
Jan 10, 2024 | 37.08 | 37.41 | 35.25 | 36.58 | 1,423,983 | -0.57(-1.53%) |
Jan 09, 2024 | 34.25 | 37.52 | 34.13 | 37.15 | 1,081,524 | +2.17(+6.20%) |
Jan 08, 2024 | 33.83 | 35.07 | 32.80 | 34.98 | 943,263 | +1.00(+2.94%) |
Jan 05, 2024 | 32.85 | 34.16 | 32.21 | 33.98 | 720,058 | +0.42(+1.25%) |
Jan 04, 2024 | 32.49 | 33.89 | 32.27 | 33.56 | 880,862 | +1.03(+3.17%) |
Jan 03, 2024 | 33.52 | 33.52 | 32.09 | 32.53 | 1,284,380 | -2.11(-6.09%) |
Jan 02, 2024 | 35.82 | 37.15 | 33.74 | 34.64 | 1,687,834 | -2.22(-6.02%) |
Dec 29, 2023 | 38.24 | 38.31 | 36.32 | 36.86 | 979,016 | -1.32(-3.46%) |
Dec 28, 2023 | 38.32 | 38.75 | 37.51 | 38.18 | 836,340 | -0.06(-0.16%) |
Dec 27, 2023 | 39.24 | 39.74 | 37.81 | 38.24 | 728,811 | -0.37(-0.96%) |
Dec 26, 2023 | 37.52 | 39.16 | 37.03 | 38.61 | 2,179,047 | +1.85(+5.03%) |
Dec 22, 2023 | 36.96 | 37.41 | 35.90 | 36.76 | 896,015 | +0.59(+1.63%) |
Dec 21, 2023 | 36.48 | 36.80 | 35.34 | 36.17 | 866,354 | +1.10(+3.14%) |
Dec 20, 2023 | 38.42 | 39.57 | 34.97 | 35.07 | 2,029,617 | -3.26(-8.51%) |
Dec 19, 2023 | 35.13 | 38.68 | 35.04 | 38.33 | 2,064,065 | +3.77(+10.91%) |
Dec 18, 2023 | 34.82 | 35.75 | 34.25 | 34.56 | 1,644,773 | -0.05(-0.14%) |
Dec 15, 2023 | 35.12 | 35.38 | 33.54 | 34.61 | 3,862,495 | -0.51(-1.45%) |
Dec 14, 2023 | 32.11 | 35.63 | 32.11 | 35.12 | 4,055,408 | +3.91(+12.53%) |
Dec 13, 2023 | 28.23 | 31.31 | 27.43 | 31.21 | 1,788,599 | +2.96(+10.48%) |
Dec 12, 2023 | 27.95 | 28.96 | 27.19 | 28.25 | 1,371,911 | +0.35(+1.25%) |
Dec 11, 2023 | 27.00 | 28.15 | 26.51 | 27.90 | 1,628,016 | +0.92(+3.41%) |
Dec 08, 2023 | 25.96 | 27.17 | 24.81 | 26.98 | 1,560,568 | +0.57(+2.16%) |
Dec 07, 2023 | 26.10 | 27.14 | 25.80 | 26.41 | 1,294,042 | +0.41(+1.58%) |
Dec 06, 2023 | 25.21 | 26.40 | 24.60 | 26.00 | 1,231,626 | +1.33(+5.39%) |
Dec 05, 2023 | 25.13 | 25.26 | 24.25 | 24.67 | 846,942 | -0.92(-3.60%) |
Dec 04, 2023 | 24.44 | 25.73 | 24.15 | 25.59 | 1,099,290 | +0.81(+3.27%) |