Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.00 | 30.87 | 30.87 | 31.11 | 1,171,098 | +1.11(+3.70%) |
Mar 27, 2024 | 29.51 | 30.40 | 29.50 | 30.00 | 754,163 | +0.85(+2.92%) |
Mar 26, 2024 | 29.47 | 29.88 | 28.50 | 29.15 | 1,117,314 | +0.19(+0.66%) |
Mar 25, 2024 | 29.16 | 29.35 | 28.46 | 28.96 | 887,859 | -0.19(-0.65%) |
Mar 22, 2024 | 28.90 | 29.71 | 28.55 | 29.15 | 897,743 | +0.40(+1.39%) |
Mar 21, 2024 | 27.39 | 28.77 | 26.57 | 28.75 | 1,290,077 | +1.68(+6.21%) |
Mar 20, 2024 | 26.62 | 27.45 | 26.44 | 27.07 | 814,280 | -0.06(-0.22%) |
Mar 19, 2024 | 26.59 | 27.47 | 26.40 | 27.13 | 1,243,922 | +0.53(+1.99%) |
Mar 18, 2024 | 27.73 | 27.74 | 26.35 | 26.60 | 1,810,341 | -1.41(-5.03%) |
Mar 15, 2024 | 28.09 | 28.96 | 27.59 | 28.01 | 5,767,977 | -0.34(-1.20%) |
Mar 14, 2024 | 29.30 | 29.31 | 28.22 | 28.35 | 1,252,061 | -1.15(-3.90%) |
Mar 13, 2024 | 29.44 | 30.05 | 29.08 | 29.50 | 665,353 | -0.01(-0.03%) |
Mar 12, 2024 | 29.94 | 30.20 | 29.17 | 29.51 | 766,299 | -0.53(-1.76%) |
Mar 11, 2024 | 30.21 | 31.04 | 29.63 | 30.04 | 770,015 | -0.37(-1.22%) |
Mar 08, 2024 | 31.64 | 31.64 | 30.20 | 30.41 | 624,580 | -0.89(-2.84%) |
Mar 07, 2024 | 31.01 | 31.96 | 30.54 | 31.30 | 2,052,547 | +0.55(+1.79%) |
Mar 06, 2024 | 30.47 | 30.94 | 30.12 | 30.75 | 1,138,819 | +0.49(+1.62%) |
Mar 05, 2024 | 31.28 | 32.16 | 30.12 | 30.26 | 1,007,389 | -1.52(-4.78%) |
Mar 04, 2024 | 32.73 | 32.79 | 29.53 | 31.78 | 2,182,326 | -0.26(-0.81%) |
Mar 01, 2024 | 36.25 | 36.68 | 31.80 | 32.04 | 2,722,898 | -5.09(-13.71%) |
Feb 29, 2024 | 37.01 | 40.77 | 36.30 | 37.13 | 1,477,369 | -2.02(-5.16%) |
Feb 28, 2024 | 39.61 | 40.02 | 39.08 | 39.15 | 541,659 | -1.00(-2.49%) |
Feb 27, 2024 | 40.01 | 40.75 | 39.77 | 40.15 | 520,249 | +0.48(+1.21%) |
Feb 26, 2024 | 40.05 | 40.61 | 39.25 | 39.67 | 746,144 | -0.40(-1.00%) |
Feb 23, 2024 | 38.85 | 40.34 | 38.57 | 40.07 | 853,494 | +1.18(+3.03%) |
Feb 22, 2024 | 39.88 | 39.88 | 38.79 | 38.89 | 889,018 | -0.78(-1.97%) |
Feb 21, 2024 | 40.92 | 41.02 | 39.36 | 39.67 | 923,610 | -1.22(-2.98%) |
Feb 20, 2024 | 39.50 | 40.94 | 39.15 | 40.89 | 646,160 | +1.62(+4.13%) |
Feb 16, 2024 | 41.00 | 41.09 | 39.16 | 39.27 | 797,886 | -1.76(-4.29%) |
Feb 15, 2024 | 41.23 | 41.89 | 40.75 | 41.03 | 996,896 | -0.12(-0.29%) |
Feb 14, 2024 | 40.84 | 41.34 | 40.44 | 41.15 | 618,651 | +0.74(+1.83%) |
Feb 13, 2024 | 41.69 | 42.08 | 40.24 | 40.41 | 750,665 | -2.39(-5.58%) |
Feb 12, 2024 | 41.47 | 43.15 | 41.46 | 42.80 | 696,783 | +1.37(+3.31%) |
Feb 09, 2024 | 42.37 | 42.65 | 41.35 | 41.43 | 702,272 | -1.19(-2.79%) |
Feb 08, 2024 | 44.00 | 44.09 | 42.04 | 42.62 | 559,056 | -1.67(-3.77%) |
Feb 07, 2024 | 42.13 | 44.70 | 42.13 | 44.29 | 633,484 | +0.80(+1.84%) |
Feb 06, 2024 | 42.14 | 43.90 | 42.14 | 43.49 | 462,709 | +1.28(+3.03%) |
Feb 05, 2024 | 43.23 | 43.64 | 41.93 | 42.21 | 539,124 | -1.48(-3.39%) |
Feb 02, 2024 | 43.15 | 43.72 | 42.04 | 43.69 | 673,795 | -0.03(-0.07%) |
Feb 01, 2024 | 44.26 | 44.51 | 43.09 | 43.72 | 734,171 | -0.61(-1.38%) |
Jan 31, 2024 | 45.45 | 45.94 | 44.26 | 44.33 | 728,193 | -0.98(-2.16%) |
Jan 30, 2024 | 46.17 | 46.19 | 45.08 | 45.31 | 727,595 | -1.37(-2.93%) |
Jan 29, 2024 | 46.20 | 46.72 | 45.81 | 46.68 | 551,393 | +0.13(+0.28%) |
Jan 26, 2024 | 47.29 | 47.50 | 46.36 | 46.55 | 404,302 | -0.32(-0.68%) |
Jan 25, 2024 | 49.37 | 49.55 | 46.19 | 46.87 | 770,251 | -1.94(-3.97%) |
Jan 24, 2024 | 50.22 | 50.53 | 48.47 | 48.81 | 1,044,410 | -0.85(-1.71%) |
Jan 23, 2024 | 53.54 | 54.00 | 49.48 | 49.66 | 1,572,935 | -3.34(-6.30%) |
Jan 22, 2024 | 51.52 | 61.42 | 49.92 | 53.00 | 2,893,349 | +1.70(+3.31%) |
Jan 19, 2024 | 52.78 | 52.87 | 50.81 | 51.30 | 467,937 | -1.17(-2.23%) |
Jan 18, 2024 | 53.16 | 53.31 | 52.28 | 52.47 | 484,087 | -0.58(-1.09%) |
Jan 17, 2024 | 52.96 | 53.88 | 51.80 | 53.05 | 786,518 | -0.57(-1.06%) |
Jan 16, 2024 | 56.00 | 55.67 | 53.33 | 53.62 | 697,314 | -2.72(-4.83%) |
Jan 12, 2024 | 57.42 | 57.42 | 55.41 | 56.34 | 427,964 | -0.14(-0.25%) |
Jan 11, 2024 | 57.67 | 57.67 | 55.10 | 56.48 | 818,172 | -1.34(-2.32%) |
Jan 10, 2024 | 61.58 | 61.78 | 56.41 | 57.82 | 891,786 | -5.56(-8.77%) |
Jan 09, 2024 | 63.43 | 63.63 | 62.74 | 63.38 | 225,723 | -0.90(-1.40%) |
Jan 08, 2024 | 62.32 | 64.33 | 61.78 | 64.28 | 300,436 | +1.83(+2.93%) |
Jan 05, 2024 | 63.47 | 64.15 | 62.36 | 62.45 | 357,167 | -1.48(-2.32%) |
Jan 04, 2024 | 61.52 | 64.02 | 61.41 | 63.93 | 629,984 | +2.00(+3.23%) |
Jan 03, 2024 | 61.74 | 63.03 | 60.88 | 61.93 | 403,683 | -0.29(-0.47%) |