Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.00 | 28.88 | 26.62 | 26.72 | 2,637,003 | +0.56(+2.14%) |
Mar 27, 2024 | 25.70 | 26.84 | 25.12 | 26.16 | 2,260,854 | +0.56(+2.19%) |
Mar 26, 2024 | 27.59 | 27.70 | 25.34 | 25.60 | 3,235,271 | -2.11(-7.61%) |
Mar 25, 2024 | 27.10 | 28.34 | 26.75 | 27.71 | 2,352,932 | +0.80(+2.97%) |
Mar 22, 2024 | 30.23 | 30.37 | 26.72 | 26.91 | 3,260,998 | -3.56(-11.68%) |
Mar 21, 2024 | 29.58 | 31.73 | 28.51 | 30.47 | 3,425,726 | +1.59(+5.51%) |
Mar 20, 2024 | 30.33 | 31.51 | 27.81 | 28.88 | 4,526,274 | -0.64(-2.17%) |
Mar 19, 2024 | 32.42 | 32.42 | 28.38 | 29.52 | 6,022,676 | -4.69(-13.71%) |
Mar 18, 2024 | 40.05 | 41.00 | 33.11 | 34.21 | 8,403,021 | -8.94(-20.72%) |
Mar 15, 2024 | 39.31 | 45.18 | 34.41 | 43.15 | 9,010,705 | +8.16(+23.32%) |
Mar 14, 2024 | 38.25 | 39.11 | 34.35 | 34.99 | 2,667,681 | -2.91(-7.68%) |
Mar 13, 2024 | 37.99 | 39.40 | 36.35 | 37.90 | 2,197,904 | +1.06(+2.88%) |
Mar 12, 2024 | 32.45 | 37.01 | 32.02 | 36.84 | 2,345,213 | +6.00(+19.46%) |
Mar 11, 2024 | 34.00 | 35.41 | 30.54 | 30.84 | 2,219,346 | -3.54(-10.30%) |
Mar 08, 2024 | 34.13 | 36.67 | 33.05 | 34.38 | 1,937,506 | +0.48(+1.42%) |
Mar 07, 2024 | 36.71 | 37.25 | 33.54 | 33.90 | 2,364,986 | -2.74(-7.48%) |
Mar 06, 2024 | 39.71 | 39.78 | 35.62 | 36.64 | 1,863,929 | -1.02(-2.71%) |
Mar 05, 2024 | 39.71 | 39.92 | 32.96 | 37.66 | 3,396,461 | -2.80(-6.92%) |
Mar 04, 2024 | 42.08 | 43.56 | 39.72 | 40.46 | 2,707,163 | +1.00(+2.53%) |
Mar 01, 2024 | 38.00 | 40.50 | 37.27 | 39.46 | 2,099,640 | +2.01(+5.37%) |
Feb 29, 2024 | 34.66 | 38.00 | 34.12 | 37.45 | 2,565,590 | +3.42(+10.05%) |
Feb 28, 2024 | 35.28 | 35.33 | 32.75 | 34.03 | 1,359,105 | -0.95(-2.72%) |
Feb 27, 2024 | 33.99 | 36.14 | 33.75 | 34.98 | 1,904,263 | +1.55(+4.65%) |
Feb 26, 2024 | 33.21 | 34.55 | 31.12 | 33.42 | 1,721,192 | +1.11(+3.45%) |
Feb 23, 2024 | 34.11 | 35.70 | 30.50 | 32.31 | 2,691,817 | -2.60(-7.45%) |
Feb 22, 2024 | 29.20 | 35.47 | 28.16 | 34.91 | 4,231,771 | +7.48(+27.27%) |
Feb 21, 2024 | 27.24 | 28.30 | 26.04 | 27.43 | 2,363,001 | +1.47(+5.66%) |
Feb 20, 2024 | 35.12 | 35.30 | 20.20 | 25.96 | 6,759,352 | -8.54(-24.75%) |
Feb 16, 2024 | 32.03 | 36.19 | 32.00 | 34.50 | 2,761,760 | +2.02(+6.22%) |
Feb 15, 2024 | 32.72 | 32.97 | 30.51 | 32.48 | 1,852,936 | -0.26(-0.79%) |
Feb 14, 2024 | 33.00 | 33.33 | 31.26 | 32.74 | 1,846,773 | +1.20(+3.80%) |
Feb 13, 2024 | 30.65 | 33.07 | 28.56 | 31.54 | 2,754,473 | +0.00(+0.00%) |
Feb 12, 2024 | 30.00 | 32.74 | 29.86 | 31.54 | 2,590,696 | +2.26(+7.72%) |
Feb 09, 2024 | 29.95 | 30.45 | 28.44 | 29.28 | 1,723,947 | -0.42(-1.41%) |
Feb 08, 2024 | 28.50 | 29.93 | 27.50 | 29.70 | 1,818,042 | +0.89(+3.09%) |
Feb 07, 2024 | 28.40 | 29.16 | 27.40 | 28.81 | 1,532,423 | +0.65(+2.31%) |
Feb 06, 2024 | 29.00 | 29.92 | 26.63 | 28.16 | 2,998,526 | +0.28(+1.00%) |
Feb 05, 2024 | 25.29 | 28.37 | 24.90 | 27.88 | 4,284,263 | +2.88(+11.54%) |
Feb 02, 2024 | 24.88 | 25.45 | 24.25 | 25.00 | 1,580,727 | +0.32(+1.28%) |
Feb 01, 2024 | 22.35 | 24.86 | 22.35 | 24.68 | 2,269,542 | +2.46(+11.07%) |
Jan 31, 2024 | 22.59 | 24.20 | 21.74 | 22.22 | 1,908,395 | -0.77(-3.35%) |
Jan 30, 2024 | 22.19 | 23.28 | 21.25 | 22.99 | 1,821,769 | +0.34(+1.50%) |
Jan 29, 2024 | 24.94 | 25.62 | 21.85 | 22.65 | 3,768,934 | -2.97(-11.59%) |
Jan 26, 2024 | 23.57 | 26.28 | 23.50 | 25.62 | 3,517,571 | +2.33(+10.00%) |
Jan 25, 2024 | 21.91 | 23.53 | 21.55 | 23.29 | 2,241,314 | +1.54(+7.08%) |
Jan 24, 2024 | 22.75 | 23.87 | 21.56 | 21.75 | 3,018,120 | -0.28(-1.27%) |
Jan 23, 2024 | 21.24 | 22.74 | 20.90 | 22.03 | 2,668,666 | +1.26(+6.07%) |
Jan 22, 2024 | 19.93 | 20.85 | 18.12 | 20.77 | 2,550,819 | +0.87(+4.37%) |
Jan 19, 2024 | 22.00 | 22.16 | 19.57 | 19.90 | 3,730,556 | -2.26(-10.20%) |
Jan 18, 2024 | 22.85 | 24.09 | 21.61 | 22.16 | 3,786,095 | +0.00(+0.00%) |
Jan 17, 2024 | 20.80 | 22.29 | 20.05 | 22.16 | 2,724,267 | +1.05(+4.97%) |
Jan 16, 2024 | 20.70 | 21.25 | 18.75 | 21.11 | 2,765,232 | +1.00(+4.97%) |
Jan 12, 2024 | 20.81 | 20.97 | 19.31 | 20.11 | 2,031,698 | -0.33(-1.61%) |
Jan 11, 2024 | 22.15 | 23.21 | 18.03 | 20.44 | 5,342,387 | -1.25(-5.76%) |
Jan 10, 2024 | 24.13 | 26.45 | 21.00 | 21.69 | 7,990,679 | -1.78(-7.58%) |
Jan 09, 2024 | 22.00 | 24.01 | 21.17 | 23.47 | 3,875,004 | +1.47(+6.68%) |
Jan 08, 2024 | 20.25 | 23.35 | 20.18 | 22.00 | 4,325,915 | +1.85(+9.18%) |
Jan 05, 2024 | 20.10 | 21.29 | 19.13 | 20.15 | 2,616,464 | -0.32(-1.56%) |
Jan 04, 2024 | 19.54 | 21.25 | 18.94 | 20.47 | 3,382,953 | +1.89(+10.17%) |
Jan 03, 2024 | 19.97 | 20.41 | 17.41 | 18.58 | 3,191,601 | -1.48(-7.38%) |