Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 65.41 | 66.91 | 64.58 | 65.82 | 185,882 | -0.03(-0.05%) |
Mar 27, 2024 | 68.91 | 68.97 | 64.58 | 65.85 | 308,293 | -2.49(-3.64%) |
Mar 26, 2024 | 72.01 | 72.66 | 68.33 | 68.34 | 278,153 | -2.83(-3.98%) |
Mar 25, 2024 | 70.03 | 73.02 | 69.48 | 71.17 | 318,313 | +0.86(+1.22%) |
Mar 22, 2024 | 67.04 | 70.81 | 66.74 | 70.31 | 350,457 | +3.16(+4.71%) |
Mar 21, 2024 | 68.23 | 68.54 | 66.22 | 67.15 | 333,005 | +1.08(+1.63%) |
Mar 20, 2024 | 65.47 | 66.10 | 63.72 | 66.07 | 237,951 | +1.07(+1.65%) |
Mar 19, 2024 | 62.04 | 66.23 | 60.32 | 65.00 | 433,119 | +1.02(+1.60%) |
Mar 18, 2024 | 66.20 | 68.27 | 62.60 | 63.98 | 479,260 | +0.61(+0.96%) |
Mar 15, 2024 | 62.57 | 65.19 | 61.53 | 63.37 | 329,651 | -0.12(-0.19%) |
Mar 14, 2024 | 65.20 | 66.32 | 62.04 | 63.49 | 479,653 | -3.25(-4.86%) |
Mar 13, 2024 | 67.10 | 67.44 | 64.15 | 66.74 | 438,531 | -1.14(-1.68%) |
Mar 12, 2024 | 63.74 | 67.90 | 61.71 | 67.88 | 631,484 | +6.50(+10.59%) |
Mar 11, 2024 | 61.92 | 64.58 | 59.65 | 61.38 | 492,314 | -1.87(-2.96%) |
Mar 08, 2024 | 71.75 | 74.21 | 62.15 | 63.25 | 1,414,853 | -5.74(-8.32%) |
Mar 07, 2024 | 66.30 | 69.03 | 65.71 | 68.99 | 330,550 | +4.25(+6.57%) |
Mar 06, 2024 | 64.01 | 65.78 | 62.96 | 64.74 | 343,943 | +3.01(+4.87%) |
Mar 05, 2024 | 60.95 | 61.79 | 59.04 | 61.73 | 379,420 | +0.73(+1.19%) |
Mar 04, 2024 | 59.89 | 63.51 | 59.43 | 61.00 | 546,982 | +3.14(+5.42%) |
Mar 01, 2024 | 55.54 | 57.87 | 54.92 | 57.86 | 420,530 | +3.26(+5.96%) |
Feb 29, 2024 | 54.57 | 55.45 | 53.83 | 54.61 | 245,605 | +1.51(+2.85%) |
Feb 28, 2024 | 52.90 | 54.36 | 52.57 | 53.09 | 256,508 | -1.14(-2.09%) |
Feb 27, 2024 | 54.81 | 54.94 | 52.61 | 54.23 | 188,187 | -0.35(-0.64%) |
Feb 26, 2024 | 55.35 | 56.21 | 54.05 | 54.58 | 392,302 | +0.23(+0.42%) |
Feb 23, 2024 | 56.38 | 57.98 | 53.04 | 54.35 | 757,199 | +0.37(+0.68%) |
Feb 22, 2024 | 50.69 | 54.09 | 49.94 | 53.98 | 1,141,605 | +10.60(+24.43%) |
Feb 21, 2024 | 43.92 | 44.79 | 42.17 | 43.38 | 1,089,353 | -2.04(-4.49%) |
Feb 20, 2024 | 47.79 | 47.79 | 43.66 | 45.42 | 655,579 | -3.04(-6.27%) |
Feb 16, 2024 | 50.04 | 50.31 | 48.40 | 48.46 | 478,863 | -0.16(-0.33%) |
Feb 15, 2024 | 49.85 | 49.92 | 48.37 | 48.62 | 322,794 | -1.20(-2.42%) |
Feb 14, 2024 | 49.23 | 50.19 | 47.96 | 49.83 | 560,135 | +1.68(+3.50%) |
Feb 13, 2024 | 46.36 | 49.39 | 45.55 | 48.14 | 648,392 | -0.15(-0.31%) |
Feb 12, 2024 | 48.60 | 50.55 | 47.26 | 48.29 | 485,024 | +0.17(+0.35%) |
Feb 09, 2024 | 46.58 | 48.16 | 46.26 | 48.12 | 252,664 | +2.42(+5.30%) |
Feb 08, 2024 | 46.15 | 46.81 | 45.55 | 45.70 | 240,958 | -0.49(-1.06%) |
Feb 07, 2024 | 44.49 | 46.27 | 43.73 | 46.19 | 293,901 | +1.81(+4.08%) |
Feb 06, 2024 | 45.79 | 45.79 | 42.47 | 44.38 | 494,345 | -1.08(-2.37%) |
Feb 05, 2024 | 44.42 | 45.54 | 43.38 | 45.45 | 745,060 | +3.05(+7.19%) |
Feb 02, 2024 | 40.31 | 42.81 | 40.08 | 42.41 | 255,083 | +2.94(+7.44%) |
Feb 01, 2024 | 38.67 | 39.61 | 38.20 | 39.47 | 206,155 | +1.39(+3.66%) |
Jan 31, 2024 | 37.91 | 38.75 | 37.28 | 38.07 | 196,443 | -1.19(-3.02%) |
Jan 30, 2024 | 39.40 | 39.91 | 38.82 | 39.26 | 264,273 | +0.30(+0.77%) |
Jan 29, 2024 | 37.86 | 38.99 | 37.55 | 38.96 | 315,469 | +1.34(+3.57%) |
Jan 26, 2024 | 37.50 | 38.31 | 37.21 | 37.62 | 173,310 | -0.60(-1.56%) |
Jan 25, 2024 | 38.91 | 39.19 | 37.59 | 38.21 | 262,991 | +0.21(+0.55%) |
Jan 24, 2024 | 37.06 | 39.30 | 36.76 | 38.01 | 298,794 | +1.42(+3.89%) |
Jan 23, 2024 | 36.38 | 36.64 | 35.46 | 36.58 | 136,569 | +0.13(+0.36%) |
Jan 22, 2024 | 36.81 | 37.05 | 35.89 | 36.45 | 290,257 | +0.16(+0.44%) |
Jan 19, 2024 | 34.95 | 36.29 | 34.26 | 36.29 | 275,789 | +2.13(+6.24%) |
Jan 18, 2024 | 34.27 | 34.58 | 33.26 | 34.16 | 184,141 | +0.98(+2.94%) |
Jan 17, 2024 | 33.51 | 33.56 | 32.08 | 33.18 | 207,192 | -0.38(-1.13%) |
Jan 16, 2024 | 32.36 | 33.89 | 32.36 | 33.56 | 260,639 | +1.49(+4.66%) |
Jan 12, 2024 | 32.00 | 32.25 | 31.80 | 32.07 | 112,724 | -0.12(-0.37%) |
Jan 11, 2024 | 32.34 | 32.62 | 31.09 | 32.19 | 284,384 | +0.46(+1.44%) |
Jan 10, 2024 | 31.17 | 31.99 | 31.03 | 31.73 | 250,054 | +1.01(+3.27%) |
Jan 09, 2024 | 30.08 | 31.75 | 29.60 | 30.72 | 265,000 | +0.73(+2.42%) |
Jan 08, 2024 | 27.71 | 30.00 | 27.67 | 30.00 | 342,042 | +2.66(+9.73%) |
Jan 05, 2024 | 26.78 | 27.68 | 26.75 | 27.34 | 161,624 | +0.92(+3.47%) |
Jan 04, 2024 | 26.27 | 26.82 | 26.07 | 26.42 | 58,868 | +0.31(+1.20%) |
Jan 03, 2024 | 25.94 | 26.54 | 25.90 | 26.11 | 122,353 | -0.53(-2.00%) |