Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.68 | 48.18 | 47.81 | 48.18 | 651,812 | -3.49(-6.75%) |
Mar 27, 2024 | 51.02 | 51.77 | 49.57 | 51.67 | 354,606 | +0.88(+1.73%) |
Mar 26, 2024 | 52.51 | 52.51 | 50.10 | 50.79 | 323,399 | -1.30(-2.50%) |
Mar 25, 2024 | 51.72 | 54.67 | 50.48 | 52.09 | 681,891 | +0.35(+0.68%) |
Mar 22, 2024 | 51.50 | 52.70 | 50.01 | 51.74 | 420,876 | +1.05(+2.07%) |
Mar 21, 2024 | 49.00 | 51.13 | 47.47 | 50.69 | 523,439 | +2.49(+5.17%) |
Mar 20, 2024 | 45.61 | 48.20 | 44.91 | 48.20 | 303,361 | +2.67(+5.86%) |
Mar 19, 2024 | 45.32 | 46.91 | 43.66 | 45.53 | 468,456 | -0.10(-0.22%) |
Mar 18, 2024 | 43.74 | 45.83 | 42.79 | 45.63 | 261,392 | +2.13(+4.90%) |
Mar 15, 2024 | 41.48 | 43.79 | 41.12 | 43.50 | 266,090 | +1.92(+4.62%) |
Mar 14, 2024 | 42.62 | 43.22 | 41.23 | 41.58 | 316,979 | -0.63(-1.49%) |
Mar 13, 2024 | 40.30 | 42.54 | 40.30 | 42.21 | 352,636 | +2.22(+5.55%) |
Mar 12, 2024 | 39.03 | 41.13 | 38.89 | 39.99 | 321,094 | +1.10(+2.83%) |
Mar 11, 2024 | 39.64 | 39.79 | 38.55 | 38.89 | 195,723 | -1.01(-2.53%) |
Mar 08, 2024 | 40.32 | 40.62 | 39.41 | 39.90 | 220,164 | -0.18(-0.45%) |
Mar 07, 2024 | 41.59 | 41.59 | 39.60 | 40.08 | 274,484 | -0.80(-1.96%) |
Mar 06, 2024 | 38.75 | 41.46 | 38.28 | 40.88 | 421,637 | +2.49(+6.49%) |
Mar 05, 2024 | 39.77 | 40.42 | 38.12 | 38.39 | 233,857 | -1.05(-2.66%) |
Mar 04, 2024 | 40.62 | 41.96 | 39.01 | 39.44 | 423,354 | +0.02(+0.05%) |
Mar 01, 2024 | 39.92 | 40.28 | 38.03 | 39.42 | 472,356 | -0.37(-0.93%) |
Feb 29, 2024 | 38.00 | 41.99 | 38.00 | 39.79 | 1,112,432 | +3.10(+8.45%) |
Feb 28, 2024 | 36.17 | 38.00 | 35.89 | 36.69 | 487,454 | +0.27(+0.74%) |
Feb 27, 2024 | 37.24 | 38.29 | 36.06 | 36.42 | 686,025 | -0.53(-1.43%) |
Feb 26, 2024 | 36.20 | 37.36 | 35.90 | 36.95 | 292,291 | +0.72(+1.99%) |
Feb 23, 2024 | 35.14 | 36.83 | 34.64 | 36.23 | 357,816 | +1.04(+2.96%) |
Feb 22, 2024 | 33.87 | 37.37 | 33.74 | 35.19 | 596,620 | +1.57(+4.67%) |
Feb 21, 2024 | 32.23 | 33.68 | 31.86 | 33.62 | 380,200 | +1.14(+3.51%) |
Feb 20, 2024 | 31.20 | 33.52 | 31.20 | 32.48 | 397,553 | +0.87(+2.75%) |
Feb 16, 2024 | 31.14 | 31.99 | 31.10 | 31.61 | 159,090 | +0.46(+1.48%) |
Feb 15, 2024 | 31.05 | 31.57 | 30.70 | 31.15 | 106,038 | +0.22(+0.71%) |
Feb 14, 2024 | 30.93 | 31.53 | 30.67 | 30.93 | 159,311 | +0.29(+0.95%) |
Feb 13, 2024 | 29.69 | 30.79 | 29.51 | 30.64 | 132,544 | +0.06(+0.20%) |
Feb 12, 2024 | 30.28 | 30.85 | 29.89 | 30.58 | 88,922 | +0.30(+0.99%) |
Feb 09, 2024 | 28.70 | 30.34 | 28.70 | 30.28 | 444,388 | +1.46(+5.07%) |
Feb 08, 2024 | 29.92 | 30.43 | 28.68 | 28.82 | 409,581 | -1.40(-4.63%) |
Feb 07, 2024 | 30.94 | 31.46 | 29.46 | 30.22 | 564,840 | -2.19(-6.76%) |
Feb 06, 2024 | 32.86 | 33.39 | 32.02 | 32.41 | 236,990 | -0.11(-0.34%) |
Feb 05, 2024 | 34.36 | 34.99 | 32.13 | 32.52 | 333,463 | -2.10(-6.07%) |
Feb 02, 2024 | 33.85 | 34.74 | 33.55 | 34.62 | 211,943 | +0.48(+1.41%) |
Feb 01, 2024 | 33.54 | 34.47 | 33.12 | 34.14 | 342,993 | +1.02(+3.08%) |
Jan 31, 2024 | 33.18 | 34.51 | 32.66 | 33.12 | 323,283 | +0.00(+0.00%) |
Jan 30, 2024 | 32.79 | 33.60 | 32.02 | 33.12 | 317,074 | +0.40(+1.22%) |
Jan 29, 2024 | 33.00 | 33.00 | 30.68 | 32.72 | 633,392 | -0.90(-2.68%) |
Jan 26, 2024 | 33.04 | 33.75 | 32.35 | 33.62 | 439,314 | +0.68(+2.06%) |
Jan 25, 2024 | 31.12 | 33.43 | 31.12 | 32.94 | 685,282 | +1.96(+6.33%) |
Jan 24, 2024 | 30.54 | 31.56 | 30.39 | 30.98 | 502,411 | +0.92(+3.06%) |
Jan 23, 2024 | 30.01 | 30.62 | 29.52 | 30.06 | 362,595 | -0.16(-0.53%) |
Jan 22, 2024 | 28.62 | 30.52 | 28.62 | 30.22 | 1,043,703 | +1.61(+5.63%) |
Jan 19, 2024 | 27.94 | 28.75 | 27.40 | 28.61 | 409,434 | +0.69(+2.47%) |
Jan 18, 2024 | 27.38 | 28.08 | 26.74 | 27.92 | 285,428 | +0.49(+1.79%) |
Jan 17, 2024 | 25.39 | 27.62 | 25.14 | 27.43 | 420,423 | +1.76(+6.86%) |
Jan 16, 2024 | 26.41 | 26.50 | 25.11 | 25.67 | 282,746 | -0.41(-1.57%) |
Jan 12, 2024 | 25.61 | 26.80 | 25.51 | 26.08 | 294,501 | +0.64(+2.52%) |
Jan 11, 2024 | 25.62 | 26.00 | 24.97 | 25.44 | 212,327 | +0.03(+0.12%) |
Jan 10, 2024 | 24.85 | 25.48 | 24.41 | 25.41 | 182,240 | +0.56(+2.25%) |
Jan 09, 2024 | 26.34 | 26.34 | 24.62 | 24.85 | 491,634 | -1.49(-5.66%) |
Jan 08, 2024 | 26.00 | 26.46 | 25.60 | 26.34 | 164,952 | +0.21(+0.80%) |
Jan 05, 2024 | 25.71 | 26.60 | 25.71 | 26.13 | 247,561 | -0.01(-0.05%) |
Jan 04, 2024 | 27.32 | 27.48 | 26.08 | 26.14 | 319,241 | -0.80(-2.98%) |
Jan 03, 2024 | 27.58 | 28.35 | 26.80 | 26.95 | 324,969 | -0.48(-1.75%) |