Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.23 | 49.90 | 43.87 | 45.68 | 910,954 | -2.12(-4.44%) |
Feb 28, 2024 | 47.42 | 48.46 | 47.31 | 47.80 | 518,306 | -0.20(-0.42%) |
Feb 27, 2024 | 48.24 | 48.79 | 47.96 | 48.00 | 403,835 | -0.08(-0.17%) |
Feb 26, 2024 | 46.94 | 48.34 | 46.53 | 48.08 | 250,005 | +0.76(+1.61%) |
Feb 23, 2024 | 48.26 | 48.60 | 47.20 | 47.32 | 284,291 | -0.99(-2.05%) |
Feb 22, 2024 | 48.20 | 48.99 | 47.68 | 48.31 | 675,980 | +0.18(+0.37%) |
Feb 21, 2024 | 49.11 | 49.60 | 47.41 | 48.13 | 616,683 | -1.37(-2.77%) |
Feb 20, 2024 | 48.86 | 50.09 | 48.63 | 49.50 | 796,522 | +0.30(+0.61%) |
Feb 16, 2024 | 48.93 | 49.91 | 48.61 | 49.20 | 397,004 | -0.17(-0.34%) |
Feb 15, 2024 | 47.92 | 49.49 | 47.77 | 49.37 | 481,898 | +1.81(+3.81%) |
Feb 14, 2024 | 46.84 | 47.90 | 46.20 | 47.56 | 280,211 | +1.61(+3.50%) |
Feb 13, 2024 | 45.54 | 47.25 | 44.07 | 45.95 | 475,011 | -1.47(-3.10%) |
Feb 12, 2024 | 46.75 | 47.45 | 45.90 | 47.42 | 402,303 | +0.64(+1.37%) |
Feb 09, 2024 | 46.01 | 47.37 | 45.77 | 46.78 | 337,593 | +0.93(+2.03%) |
Feb 08, 2024 | 44.19 | 45.96 | 44.01 | 45.85 | 357,264 | +1.62(+3.66%) |
Feb 07, 2024 | 44.17 | 44.57 | 41.58 | 44.23 | 318,485 | +0.07(+0.16%) |
Feb 06, 2024 | 43.15 | 44.43 | 43.11 | 44.16 | 347,907 | +0.94(+2.17%) |
Feb 05, 2024 | 42.47 | 43.45 | 42.19 | 43.22 | 439,732 | +0.33(+0.77%) |
Feb 02, 2024 | 43.01 | 43.61 | 42.49 | 42.89 | 293,344 | -0.76(-1.74%) |
Feb 01, 2024 | 43.46 | 43.91 | 42.60 | 43.65 | 437,367 | +0.67(+1.56%) |
Jan 31, 2024 | 43.97 | 44.31 | 42.62 | 42.98 | 350,258 | -1.28(-2.89%) |
Jan 30, 2024 | 43.81 | 44.63 | 43.81 | 44.26 | 664,657 | -0.30(-0.67%) |
Jan 29, 2024 | 43.01 | 44.59 | 42.42 | 44.56 | 467,283 | +1.96(+4.60%) |
Jan 26, 2024 | 42.91 | 43.26 | 42.09 | 42.60 | 443,340 | +0.00(+0.00%) |
Jan 25, 2024 | 43.41 | 44.35 | 42.22 | 42.60 | 806,865 | +1.78(+4.36%) |
Jan 24, 2024 | 42.62 | 42.62 | 40.78 | 40.82 | 232,176 | -1.43(-3.38%) |
Jan 23, 2024 | 42.37 | 42.49 | 41.01 | 42.25 | 794,592 | +0.22(+0.52%) |
Jan 22, 2024 | 39.90 | 42.27 | 39.90 | 42.03 | 1,146,876 | +2.36(+5.95%) |
Jan 19, 2024 | 39.56 | 39.73 | 38.69 | 39.67 | 298,380 | +0.51(+1.30%) |
Jan 18, 2024 | 38.04 | 39.24 | 37.36 | 39.16 | 408,272 | +1.33(+3.52%) |
Jan 17, 2024 | 38.75 | 39.06 | 37.34 | 37.83 | 341,239 | -1.37(-3.49%) |
Jan 16, 2024 | 38.39 | 39.28 | 37.72 | 39.20 | 1,040,776 | +0.96(+2.51%) |
Jan 12, 2024 | 37.91 | 38.49 | 37.16 | 38.24 | 1,311,306 | +0.85(+2.27%) |
Jan 11, 2024 | 36.62 | 37.53 | 36.35 | 37.39 | 756,399 | +0.06(+0.16%) |
Jan 10, 2024 | 37.20 | 37.54 | 35.78 | 37.33 | 694,088 | +0.02(+0.05%) |
Jan 09, 2024 | 35.15 | 37.54 | 34.36 | 37.31 | 1,125,061 | +2.52(+7.24%) |
Jan 08, 2024 | 32.44 | 34.82 | 32.31 | 34.79 | 817,897 | +2.27(+6.98%) |
Jan 05, 2024 | 33.55 | 33.79 | 32.31 | 32.52 | 1,339,016 | -1.48(-4.35%) |
Jan 04, 2024 | 34.17 | 34.76 | 33.85 | 34.00 | 3,610,240 | +0.13(+0.38%) |
Jan 03, 2024 | 34.68 | 34.74 | 33.25 | 33.87 | 649,317 | -1.01(-2.90%) |
Jan 02, 2024 | 35.12 | 36.58 | 34.45 | 34.88 | 279,070 | -0.73(-2.05%) |
Dec 29, 2023 | 36.06 | 36.06 | 35.48 | 35.61 | 343,215 | -0.41(-1.14%) |
Dec 28, 2023 | 35.35 | 36.20 | 35.17 | 36.02 | 244,022 | +0.64(+1.81%) |
Dec 27, 2023 | 36.36 | 36.45 | 34.98 | 35.38 | 272,059 | -0.93(-2.56%) |
Dec 26, 2023 | 35.00 | 36.60 | 34.80 | 36.31 | 245,975 | +1.56(+4.49%) |
Dec 22, 2023 | 35.86 | 36.69 | 34.66 | 34.75 | 276,738 | -0.75(-2.11%) |
Dec 21, 2023 | 34.59 | 35.66 | 34.59 | 35.50 | 275,750 | +1.46(+4.29%) |
Dec 20, 2023 | 34.84 | 36.03 | 33.94 | 34.04 | 428,326 | -0.81(-2.32%) |
Dec 19, 2023 | 34.68 | 35.18 | 34.00 | 34.85 | 790,151 | +0.57(+1.66%) |
Dec 18, 2023 | 36.66 | 37.03 | 34.08 | 34.28 | 389,767 | -2.53(-6.87%) |
Dec 15, 2023 | 37.34 | 37.87 | 36.00 | 36.81 | 1,362,229 | -0.28(-0.75%) |
Dec 14, 2023 | 36.30 | 37.92 | 36.24 | 37.09 | 471,252 | +1.50(+4.21%) |
Dec 13, 2023 | 34.21 | 35.61 | 33.27 | 35.59 | 398,863 | +1.43(+4.19%) |
Dec 12, 2023 | 34.13 | 34.37 | 33.50 | 34.16 | 229,587 | -0.05(-0.15%) |
Dec 11, 2023 | 33.76 | 34.28 | 33.50 | 34.21 | 257,366 | +0.35(+1.03%) |
Dec 08, 2023 | 34.09 | 34.39 | 33.39 | 33.86 | 241,710 | -0.38(-1.11%) |
Dec 07, 2023 | 33.70 | 34.30 | 33.10 | 34.24 | 325,744 | +0.62(+1.84%) |
Dec 06, 2023 | 35.61 | 35.61 | 33.55 | 33.62 | 232,291 | -1.47(-4.19%) |
Dec 05, 2023 | 35.80 | 35.80 | 34.52 | 35.09 | 237,992 | -0.93(-2.58%) |
Dec 04, 2023 | 35.16 | 36.06 | 34.97 | 36.02 | 311,463 | +0.40(+1.12%) |