Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 23, 2024 | 40.82 | 0 | -0.88(-2.11%) | |||
Feb 22, 2024 | 40.43 | 43.12 | 40.25 | 41.70 | 487,637 | +2.95(+7.61%) |
Feb 21, 2024 | 39.22 | 39.25 | 38.18 | 38.75 | 129,777 | -0.51(-1.30%) |
Feb 20, 2024 | 37.82 | 39.30 | 37.78 | 39.26 | 184,854 | +0.76(+1.97%) |
Feb 16, 2024 | 38.61 | 38.87 | 37.64 | 38.50 | 166,419 | -0.51(-1.31%) |
Feb 15, 2024 | 37.85 | 39.14 | 37.70 | 39.01 | 197,625 | +1.46(+3.89%) |
Feb 14, 2024 | 37.15 | 37.70 | 36.53 | 37.55 | 143,585 | +1.21(+3.33%) |
Feb 13, 2024 | 37.03 | 37.95 | 35.93 | 36.34 | 192,401 | -2.08(-5.41%) |
Feb 12, 2024 | 37.58 | 38.80 | 37.58 | 38.42 | 141,695 | +1.15(+3.09%) |
Feb 09, 2024 | 36.98 | 37.45 | 36.41 | 37.27 | 137,122 | +0.56(+1.53%) |
Feb 08, 2024 | 36.00 | 36.94 | 36.00 | 36.71 | 106,202 | +0.64(+1.77%) |
Feb 07, 2024 | 36.65 | 36.65 | 35.75 | 36.07 | 147,915 | -0.47(-1.29%) |
Feb 06, 2024 | 35.39 | 36.92 | 35.39 | 36.54 | 106,785 | +1.24(+3.51%) |
Feb 05, 2024 | 35.49 | 35.66 | 35.14 | 35.30 | 119,251 | -0.56(-1.56%) |
Feb 02, 2024 | 35.36 | 36.13 | 35.23 | 35.86 | 99,044 | +0.13(+0.36%) |
Feb 01, 2024 | 34.88 | 35.84 | 34.78 | 35.73 | 124,980 | +0.98(+2.82%) |
Jan 31, 2024 | 36.06 | 36.69 | 34.75 | 34.75 | 158,015 | -1.31(-3.63%) |
Jan 30, 2024 | 35.64 | 36.16 | 35.22 | 36.06 | 138,307 | +0.19(+0.53%) |
Jan 29, 2024 | 35.26 | 35.92 | 35.01 | 35.87 | 235,510 | +0.59(+1.67%) |
Jan 26, 2024 | 35.89 | 36.24 | 34.85 | 35.28 | 167,208 | -0.19(-0.54%) |
Jan 25, 2024 | 37.25 | 37.55 | 35.20 | 35.47 | 235,173 | -1.23(-3.35%) |
Jan 24, 2024 | 37.70 | 37.71 | 35.88 | 36.70 | 169,216 | -0.12(-0.33%) |
Jan 23, 2024 | 37.55 | 38.12 | 36.50 | 36.82 | 121,327 | -0.07(-0.19%) |
Jan 22, 2024 | 35.72 | 37.65 | 35.58 | 36.89 | 207,047 | +1.65(+4.68%) |
Jan 19, 2024 | 34.97 | 35.26 | 34.11 | 35.24 | 129,751 | +0.47(+1.35%) |
Jan 18, 2024 | 35.46 | 35.56 | 34.55 | 34.77 | 155,770 | -0.61(-1.72%) |
Jan 17, 2024 | 34.93 | 35.68 | 34.33 | 35.38 | 92,314 | -0.38(-1.06%) |
Jan 16, 2024 | 36.09 | 36.35 | 35.45 | 35.76 | 185,704 | -0.91(-2.48%) |
Jan 12, 2024 | 37.77 | 37.80 | 36.48 | 36.67 | 142,980 | -0.61(-1.64%) |
Jan 11, 2024 | 37.57 | 37.80 | 36.80 | 37.28 | 136,153 | -0.38(-1.01%) |
Jan 10, 2024 | 37.65 | 37.73 | 36.71 | 37.66 | 142,716 | -0.19(-0.50%) |
Jan 09, 2024 | 37.53 | 39.49 | 36.14 | 37.85 | 141,315 | -0.27(-0.71%) |
Jan 08, 2024 | 36.87 | 38.16 | 36.87 | 38.12 | 126,630 | +1.31(+3.56%) |
Jan 05, 2024 | 36.82 | 37.24 | 36.62 | 36.81 | 144,834 | -0.56(-1.50%) |
Jan 04, 2024 | 38.10 | 38.14 | 37.30 | 37.37 | 168,375 | -0.62(-1.63%) |
Jan 03, 2024 | 38.34 | 38.69 | 37.99 | 37.99 | 217,625 | -0.79(-2.04%) |
Jan 02, 2024 | 37.85 | 39.62 | 37.85 | 38.78 | 154,706 | +0.48(+1.25%) |
Dec 29, 2023 | 39.71 | 39.91 | 38.13 | 38.30 | 152,062 | -1.40(-3.53%) |
Dec 28, 2023 | 39.91 | 40.50 | 39.47 | 39.70 | 210,600 | -0.47(-1.17%) |
Dec 27, 2023 | 39.49 | 40.25 | 39.20 | 40.17 | 326,594 | +0.69(+1.75%) |
Dec 26, 2023 | 38.19 | 39.52 | 37.20 | 39.48 | 251,052 | +1.55(+4.09%) |
Dec 22, 2023 | 36.58 | 38.20 | 36.36 | 37.93 | 178,012 | +1.01(+2.74%) |
Dec 21, 2023 | 36.62 | 36.94 | 36.15 | 36.92 | 103,768 | +0.80(+2.21%) |
Dec 20, 2023 | 37.51 | 38.06 | 36.07 | 36.12 | 166,408 | -1.31(-3.50%) |
Dec 19, 2023 | 36.56 | 37.81 | 36.56 | 37.43 | 228,733 | +1.27(+3.51%) |
Dec 18, 2023 | 36.59 | 37.20 | 35.87 | 36.16 | 202,250 | +0.01(+0.03%) |
Dec 15, 2023 | 37.11 | 37.38 | 35.77 | 36.15 | 1,470,489 | -0.79(-2.14%) |
Dec 14, 2023 | 36.00 | 37.00 | 35.88 | 36.94 | 453,218 | +1.55(+4.38%) |
Dec 13, 2023 | 33.74 | 35.40 | 33.24 | 35.39 | 280,304 | +1.57(+4.64%) |
Dec 12, 2023 | 32.96 | 33.87 | 32.66 | 33.82 | 186,530 | +0.86(+2.61%) |
Dec 11, 2023 | 33.39 | 33.44 | 32.32 | 32.96 | 148,244 | -0.42(-1.26%) |
Dec 08, 2023 | 33.05 | 33.74 | 32.64 | 33.38 | 118,203 | +0.10(+0.30%) |
Dec 07, 2023 | 33.41 | 33.41 | 32.55 | 33.28 | 125,671 | -0.21(-0.63%) |
Dec 06, 2023 | 33.91 | 34.50 | 33.42 | 33.49 | 98,743 | -0.17(-0.51%) |
Dec 05, 2023 | 34.81 | 34.81 | 33.56 | 33.66 | 92,027 | -1.22(-3.50%) |
Dec 04, 2023 | 34.48 | 34.91 | 34.16 | 34.88 | 131,925 | +0.08(+0.23%) |