Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.08 | 33.19 | 32.92 | 33.04 | 1,392,102 | -0.92(-2.71%) |
Mar 27, 2024 | 33.56 | 34.20 | 32.80 | 33.96 | 780,496 | +0.74(+2.23%) |
Mar 26, 2024 | 34.31 | 34.68 | 33.19 | 33.22 | 578,353 | -0.47(-1.40%) |
Mar 25, 2024 | 33.67 | 34.35 | 33.35 | 33.69 | 409,673 | +0.06(+0.18%) |
Mar 22, 2024 | 34.90 | 34.99 | 33.38 | 33.63 | 689,042 | -1.32(-3.78%) |
Mar 21, 2024 | 35.51 | 36.75 | 34.50 | 34.95 | 1,155,006 | +0.08(+0.23%) |
Mar 20, 2024 | 34.53 | 35.73 | 33.77 | 34.87 | 1,063,129 | +0.03(+0.09%) |
Mar 19, 2024 | 33.85 | 35.16 | 33.37 | 34.84 | 947,464 | +0.78(+2.28%) |
Mar 18, 2024 | 35.40 | 35.72 | 34.03 | 34.06 | 930,508 | -1.34(-3.80%) |
Mar 15, 2024 | 34.04 | 35.45 | 33.50 | 35.41 | 3,022,638 | +0.80(+2.31%) |
Mar 14, 2024 | 37.06 | 37.42 | 33.84 | 34.61 | 1,791,991 | -2.76(-7.39%) |
Mar 13, 2024 | 35.60 | 37.49 | 35.00 | 37.37 | 1,053,462 | +1.57(+4.39%) |
Mar 12, 2024 | 37.23 | 37.23 | 35.33 | 35.80 | 2,016,257 | -0.77(-2.11%) |
Mar 11, 2024 | 37.10 | 38.37 | 36.33 | 36.57 | 957,714 | -0.96(-2.56%) |
Mar 08, 2024 | 37.91 | 38.99 | 36.88 | 37.53 | 734,419 | +0.57(+1.54%) |
Mar 07, 2024 | 38.43 | 39.14 | 36.78 | 36.96 | 924,611 | -1.32(-3.45%) |
Mar 06, 2024 | 39.76 | 40.09 | 37.51 | 38.28 | 1,041,785 | -0.23(-0.60%) |
Mar 05, 2024 | 37.13 | 38.86 | 37.10 | 38.51 | 1,056,382 | +0.27(+0.71%) |
Mar 04, 2024 | 40.48 | 40.65 | 38.03 | 38.24 | 1,060,961 | -1.60(-4.02%) |
Mar 01, 2024 | 40.01 | 41.26 | 39.11 | 39.84 | 1,503,107 | +0.35(+0.89%) |
Feb 29, 2024 | 45.00 | 45.05 | 38.92 | 39.49 | 2,390,165 | -4.12(-9.45%) |
Feb 28, 2024 | 44.85 | 45.79 | 42.65 | 43.61 | 2,291,902 | -1.46(-3.24%) |
Feb 27, 2024 | 39.75 | 49.50 | 38.52 | 45.07 | 7,424,021 | +9.27(+25.89%) |
Feb 26, 2024 | 33.85 | 36.02 | 33.78 | 35.80 | 1,475,978 | +1.81(+5.33%) |
Feb 23, 2024 | 33.36 | 34.66 | 33.27 | 33.99 | 1,008,646 | +0.45(+1.34%) |
Feb 22, 2024 | 31.84 | 33.87 | 31.40 | 33.54 | 1,224,129 | +1.78(+5.60%) |
Feb 21, 2024 | 31.22 | 32.16 | 30.68 | 31.76 | 802,623 | -0.04(-0.13%) |
Feb 20, 2024 | 32.35 | 33.14 | 31.33 | 31.80 | 868,918 | -1.10(-3.34%) |
Feb 16, 2024 | 32.40 | 33.75 | 32.26 | 32.90 | 1,429,833 | -0.12(-0.36%) |
Feb 15, 2024 | 31.91 | 34.22 | 31.70 | 33.02 | 1,863,917 | +1.73(+5.53%) |
Feb 14, 2024 | 30.84 | 31.71 | 29.75 | 31.29 | 2,597,823 | +1.31(+4.37%) |
Feb 13, 2024 | 31.15 | 31.61 | 29.52 | 29.98 | 2,236,624 | -3.42(-10.24%) |
Feb 12, 2024 | 28.75 | 33.51 | 28.75 | 33.40 | 2,546,234 | +4.35(+14.97%) |
Feb 09, 2024 | 28.45 | 29.54 | 28.03 | 29.05 | 923,900 | +0.94(+3.34%) |
Feb 08, 2024 | 27.55 | 28.45 | 27.35 | 28.11 | 744,056 | +0.54(+1.96%) |
Feb 07, 2024 | 27.76 | 27.85 | 26.84 | 27.57 | 703,368 | -0.31(-1.11%) |
Feb 06, 2024 | 25.86 | 27.96 | 25.36 | 27.88 | 1,056,421 | +1.95(+7.52%) |
Feb 05, 2024 | 25.23 | 26.05 | 24.14 | 25.93 | 1,135,184 | +0.01(+0.04%) |
Feb 02, 2024 | 25.46 | 26.28 | 24.01 | 25.92 | 1,373,656 | -0.51(-1.93%) |
Feb 01, 2024 | 24.56 | 26.78 | 24.08 | 26.43 | 1,322,084 | +2.03(+8.32%) |
Jan 31, 2024 | 25.58 | 26.03 | 24.27 | 24.40 | 1,456,717 | -1.44(-5.57%) |
Jan 30, 2024 | 28.10 | 28.10 | 25.79 | 25.84 | 1,581,185 | -2.45(-8.66%) |
Jan 29, 2024 | 26.05 | 28.50 | 24.65 | 28.29 | 2,133,209 | +4.00(+16.47%) |
Jan 26, 2024 | 25.23 | 25.61 | 24.18 | 24.29 | 839,241 | -0.63(-2.53%) |
Jan 25, 2024 | 25.06 | 25.86 | 24.77 | 24.92 | 761,431 | +0.16(+0.65%) |
Jan 24, 2024 | 25.47 | 25.70 | 24.73 | 24.76 | 957,250 | -0.24(-0.96%) |
Jan 23, 2024 | 25.25 | 25.48 | 24.32 | 25.00 | 4,645,988 | +0.24(+0.97%) |
Jan 22, 2024 | 24.02 | 25.75 | 23.82 | 24.76 | 1,150,828 | +1.07(+4.52%) |
Jan 19, 2024 | 23.46 | 23.99 | 22.75 | 23.69 | 748,380 | +0.23(+0.98%) |
Jan 18, 2024 | 24.39 | 24.40 | 23.08 | 23.46 | 665,791 | -0.67(-2.78%) |
Jan 17, 2024 | 24.34 | 24.79 | 23.56 | 24.13 | 787,516 | -0.97(-3.86%) |
Jan 16, 2024 | 25.28 | 25.69 | 24.41 | 25.10 | 902,286 | -0.50(-1.95%) |
Jan 12, 2024 | 26.26 | 27.08 | 25.48 | 25.60 | 993,244 | -0.48(-1.84%) |
Jan 11, 2024 | 26.41 | 26.66 | 25.79 | 26.08 | 1,267,004 | -1.00(-3.69%) |
Jan 10, 2024 | 27.84 | 28.05 | 26.51 | 27.08 | 1,124,124 | -0.88(-3.15%) |
Jan 09, 2024 | 27.43 | 28.54 | 27.12 | 27.96 | 1,221,739 | +0.10(+0.36%) |
Jan 08, 2024 | 25.84 | 28.10 | 25.38 | 27.86 | 1,197,610 | +1.79(+6.87%) |
Jan 05, 2024 | 25.65 | 26.23 | 24.90 | 26.07 | 1,020,280 | +0.05(+0.19%) |
Jan 04, 2024 | 25.79 | 26.44 | 25.50 | 26.02 | 565,794 | +0.20(+0.77%) |
Jan 03, 2024 | 26.80 | 26.90 | 25.50 | 25.82 | 776,188 | -1.59(-5.80%) |