Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.59 | 53.21 | 53.20 | 53.25 | 6,213,344 | +3.19(+6.37%) |
Mar 27, 2024 | 54.59 | 54.85 | 49.69 | 50.06 | 5,153,424 | -1.43(-2.78%) |
Mar 26, 2024 | 53.81 | 53.91 | 51.34 | 51.49 | 4,437,070 | -2.57(-4.75%) |
Mar 25, 2024 | 48.34 | 54.22 | 48.34 | 54.06 | 7,954,626 | +9.90(+22.42%) |
Mar 22, 2024 | 44.50 | 44.71 | 42.41 | 44.16 | 6,095,087 | -1.95(-4.23%) |
Mar 21, 2024 | 49.59 | 49.79 | 45.62 | 46.11 | 6,034,172 | -1.14(-2.41%) |
Mar 20, 2024 | 43.74 | 47.51 | 41.82 | 47.25 | 6,408,762 | +2.14(+4.74%) |
Mar 19, 2024 | 44.30 | 47.25 | 41.89 | 45.11 | 7,169,762 | -3.69(-7.56%) |
Mar 18, 2024 | 50.53 | 51.47 | 48.25 | 48.80 | 4,844,614 | -3.63(-6.92%) |
Mar 15, 2024 | 50.28 | 54.68 | 49.72 | 52.43 | 6,269,165 | -0.39(-0.74%) |
Mar 14, 2024 | 57.99 | 58.35 | 51.10 | 52.82 | 6,024,100 | -6.85(-11.48%) |
Mar 13, 2024 | 58.81 | 59.74 | 57.01 | 59.67 | 3,997,413 | +3.08(+5.44%) |
Mar 12, 2024 | 58.07 | 59.51 | 52.11 | 56.59 | 6,547,154 | -1.33(-2.30%) |
Mar 11, 2024 | 58.20 | 59.07 | 56.36 | 57.92 | 5,874,653 | +4.65(+8.73%) |
Mar 08, 2024 | 51.85 | 55.24 | 48.78 | 53.27 | 5,446,914 | +2.11(+4.12%) |
Mar 07, 2024 | 50.73 | 51.85 | 49.60 | 51.16 | 3,167,095 | +1.10(+2.20%) |
Mar 06, 2024 | 49.81 | 50.85 | 47.55 | 50.06 | 5,103,716 | +6.95(+16.12%) |
Mar 05, 2024 | 52.00 | 54.84 | 39.61 | 43.11 | 9,459,998 | -8.96(-17.21%) |
Mar 04, 2024 | 49.01 | 52.60 | 48.56 | 52.07 | 6,570,975 | +6.69(+14.74%) |
Mar 01, 2024 | 44.52 | 45.70 | 42.62 | 45.38 | 3,449,560 | +1.48(+3.37%) |
Feb 29, 2024 | 45.03 | 45.28 | 42.40 | 43.90 | 6,216,875 | +0.81(+1.88%) |
Feb 28, 2024 | 42.83 | 48.24 | 41.54 | 43.09 | 7,990,144 | +4.48(+11.60%) |
Feb 27, 2024 | 38.39 | 39.35 | 37.58 | 38.61 | 2,865,397 | +3.18(+8.98%) |
Feb 26, 2024 | 31.51 | 36.00 | 31.47 | 35.43 | 2,701,402 | +4.23(+13.56%) |
Feb 23, 2024 | 31.26 | 31.43 | 30.58 | 31.20 | 947,331 | -1.17(-3.61%) |
Feb 22, 2024 | 31.25 | 32.50 | 31.14 | 32.37 | 1,105,934 | +1.23(+3.95%) |
Feb 21, 2024 | 30.93 | 31.68 | 30.71 | 31.14 | 1,241,818 | -1.39(-4.27%) |
Feb 20, 2024 | 32.97 | 33.03 | 30.95 | 32.53 | 1,603,036 | +0.10(+0.31%) |
Feb 16, 2024 | 32.89 | 33.18 | 32.08 | 32.43 | 1,161,586 | +0.14(+0.43%) |
Feb 15, 2024 | 33.16 | 33.70 | 32.10 | 32.29 | 1,703,911 | -0.05(-0.15%) |
Feb 14, 2024 | 32.41 | 32.72 | 31.70 | 32.34 | 2,219,583 | +2.71(+9.15%) |
Feb 13, 2024 | 28.93 | 29.63 | 28.20 | 29.63 | 2,007,217 | -0.78(-2.56%) |
Feb 12, 2024 | 28.12 | 30.62 | 28.07 | 30.41 | 2,035,745 | +3.07(+11.23%) |
Feb 09, 2024 | 26.80 | 28.12 | 26.57 | 27.34 | 1,795,507 | +2.20(+8.75%) |
Feb 08, 2024 | 24.65 | 25.28 | 24.43 | 25.14 | 1,377,292 | +1.43(+6.03%) |
Feb 07, 2024 | 22.52 | 23.83 | 22.34 | 23.71 | 1,101,388 | +1.12(+4.96%) |
Feb 06, 2024 | 22.34 | 22.89 | 22.30 | 22.59 | 783,646 | +0.78(+3.58%) |
Feb 05, 2024 | 22.90 | 22.93 | 21.73 | 21.81 | 887,738 | -0.68(-3.02%) |
Feb 02, 2024 | 22.23 | 23.04 | 22.22 | 22.49 | 716,329 | -0.09(-0.40%) |
Feb 01, 2024 | 21.89 | 22.83 | 21.88 | 22.58 | 635,827 | +0.49(+2.22%) |
Jan 31, 2024 | 22.23 | 23.41 | 22.00 | 22.09 | 923,334 | -1.11(-4.78%) |
Jan 30, 2024 | 22.98 | 23.32 | 22.85 | 23.20 | 568,495 | +0.39(+1.71%) |
Jan 29, 2024 | 21.50 | 22.94 | 21.34 | 22.81 | 1,062,002 | +1.22(+5.65%) |
Jan 26, 2024 | 20.64 | 21.84 | 20.64 | 21.59 | 1,376,455 | +2.12(+10.89%) |
Jan 25, 2024 | 19.62 | 19.74 | 19.20 | 19.47 | 504,112 | +0.25(+1.30%) |
Jan 24, 2024 | 19.65 | 19.85 | 19.12 | 19.22 | 750,929 | +0.32(+1.69%) |
Jan 23, 2024 | 18.50 | 19.33 | 18.21 | 18.90 | 915,983 | -0.97(-4.88%) |
Jan 22, 2024 | 20.22 | 20.48 | 19.15 | 19.87 | 1,333,980 | -1.48(-6.93%) |
Jan 19, 2024 | 20.78 | 21.83 | 20.00 | 21.35 | 978,198 | +0.72(+3.49%) |
Jan 18, 2024 | 22.35 | 22.71 | 20.27 | 20.63 | 1,534,184 | -2.04(-9.00%) |
Jan 17, 2024 | 22.31 | 22.81 | 22.00 | 22.67 | 568,020 | -0.52(-2.24%) |
Jan 16, 2024 | 22.77 | 23.30 | 21.80 | 23.19 | 1,395,063 | -0.25(-1.07%) |
Jan 12, 2024 | 26.00 | 26.11 | 22.85 | 23.44 | 2,535,320 | -3.22(-12.08%) |
Jan 11, 2024 | 28.71 | 30.10 | 25.75 | 26.66 | 3,745,321 | -0.03(-0.11%) |
Jan 10, 2024 | 25.73 | 27.39 | 24.96 | 26.69 | 1,987,720 | -0.78(-2.84%) |
Jan 09, 2024 | 27.65 | 27.89 | 27.12 | 27.47 | 1,345,793 | -0.25(-0.90%) |
Jan 08, 2024 | 25.63 | 28.25 | 25.27 | 27.72 | 1,842,026 | +3.15(+12.82%) |
Jan 05, 2024 | 24.51 | 24.95 | 23.45 | 24.57 | 844,028 | -0.26(-1.05%) |
Jan 04, 2024 | 23.93 | 25.52 | 23.74 | 24.83 | 826,089 | +1.52(+6.52%) |
Jan 03, 2024 | 22.50 | 24.18 | 22.41 | 23.31 | 1,605,787 | -2.41(-9.37%) |