Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.52 | 46.22 | 46.22 | 46.81 | 1,289,138 | +2.38(+5.36%) |
Mar 27, 2024 | 43.60 | 44.64 | 42.98 | 44.43 | 836,861 | +1.06(+2.44%) |
Mar 26, 2024 | 43.13 | 44.28 | 42.68 | 43.37 | 618,794 | +0.25(+0.58%) |
Mar 25, 2024 | 43.62 | 44.52 | 42.33 | 43.12 | 651,586 | -1.17(-2.64%) |
Mar 22, 2024 | 45.00 | 45.00 | 43.72 | 44.29 | 599,537 | -0.68(-1.51%) |
Mar 21, 2024 | 45.86 | 46.05 | 44.65 | 44.97 | 861,038 | -0.52(-1.14%) |
Mar 20, 2024 | 44.23 | 46.76 | 42.70 | 45.49 | 1,665,615 | +0.31(+0.69%) |
Mar 19, 2024 | 41.07 | 45.98 | 40.51 | 45.18 | 3,089,843 | +7.25(+19.11%) |
Mar 18, 2024 | 38.41 | 39.06 | 37.52 | 37.93 | 773,547 | -1.00(-2.57%) |
Mar 15, 2024 | 37.96 | 39.38 | 37.96 | 38.93 | 1,733,037 | +0.72(+1.88%) |
Mar 14, 2024 | 40.10 | 40.35 | 37.44 | 38.21 | 791,450 | -2.29(-5.65%) |
Mar 13, 2024 | 41.08 | 41.92 | 39.96 | 40.50 | 643,152 | -0.25(-0.61%) |
Mar 12, 2024 | 41.15 | 41.76 | 40.45 | 40.75 | 526,164 | -0.82(-1.97%) |
Mar 11, 2024 | 41.98 | 42.50 | 41.34 | 41.57 | 514,471 | -0.72(-1.70%) |
Mar 08, 2024 | 44.32 | 44.33 | 41.59 | 42.29 | 396,185 | -0.21(-0.49%) |
Mar 07, 2024 | 43.52 | 43.62 | 42.32 | 42.50 | 524,918 | -1.02(-2.34%) |
Mar 06, 2024 | 45.00 | 45.88 | 43.05 | 43.52 | 429,690 | +0.59(+1.37%) |
Mar 05, 2024 | 43.45 | 44.06 | 42.40 | 42.93 | 663,589 | -0.58(-1.33%) |
Mar 04, 2024 | 47.58 | 47.58 | 42.93 | 43.51 | 667,961 | -2.52(-5.47%) |
Mar 01, 2024 | 41.47 | 47.01 | 41.22 | 46.03 | 1,120,042 | +5.09(+12.43%) |
Feb 29, 2024 | 45.09 | 45.94 | 40.58 | 40.94 | 1,350,976 | -1.82(-4.26%) |
Feb 28, 2024 | 46.65 | 47.48 | 42.38 | 42.76 | 1,855,584 | +2.29(+5.66%) |
Feb 27, 2024 | 38.79 | 40.79 | 38.50 | 40.47 | 732,620 | +1.80(+4.65%) |
Feb 26, 2024 | 36.79 | 38.70 | 36.58 | 38.67 | 418,463 | +1.82(+4.94%) |
Feb 23, 2024 | 36.67 | 37.60 | 36.48 | 36.85 | 349,078 | +0.13(+0.35%) |
Feb 22, 2024 | 36.29 | 37.42 | 36.09 | 36.72 | 473,746 | +0.32(+0.88%) |
Feb 21, 2024 | 37.31 | 37.72 | 36.11 | 36.40 | 385,249 | -1.02(-2.73%) |
Feb 20, 2024 | 37.67 | 38.31 | 36.81 | 37.42 | 457,807 | -0.40(-1.06%) |
Feb 16, 2024 | 36.73 | 37.90 | 36.58 | 37.82 | 489,132 | +0.90(+2.44%) |
Feb 15, 2024 | 36.11 | 37.27 | 35.86 | 36.92 | 575,874 | +0.61(+1.68%) |
Feb 14, 2024 | 35.97 | 36.76 | 35.79 | 36.31 | 577,889 | +0.30(+0.83%) |
Feb 13, 2024 | 38.15 | 38.15 | 35.81 | 36.01 | 1,310,250 | -3.29(-8.37%) |
Feb 12, 2024 | 39.64 | 40.50 | 39.12 | 39.30 | 650,678 | -0.16(-0.41%) |
Feb 09, 2024 | 38.82 | 39.49 | 38.33 | 39.46 | 514,741 | +1.01(+2.61%) |
Feb 08, 2024 | 37.72 | 39.19 | 37.33 | 38.45 | 821,330 | +0.67(+1.79%) |
Feb 07, 2024 | 37.69 | 38.09 | 37.11 | 37.78 | 550,514 | -0.04(-0.11%) |
Feb 06, 2024 | 37.72 | 38.97 | 37.25 | 37.82 | 1,278,203 | +0.15(+0.40%) |
Feb 05, 2024 | 36.70 | 37.69 | 36.05 | 37.67 | 400,599 | +0.59(+1.59%) |
Feb 02, 2024 | 36.76 | 37.27 | 35.70 | 37.08 | 513,768 | -0.13(-0.35%) |
Feb 01, 2024 | 36.71 | 37.87 | 36.24 | 37.21 | 717,671 | +0.73(+2.00%) |
Jan 31, 2024 | 37.00 | 37.57 | 36.19 | 36.48 | 451,189 | -0.56(-1.51%) |
Jan 30, 2024 | 37.40 | 37.49 | 36.11 | 37.04 | 529,106 | -0.66(-1.75%) |
Jan 29, 2024 | 37.11 | 37.76 | 36.62 | 37.70 | 739,321 | +0.52(+1.40%) |
Jan 26, 2024 | 37.70 | 38.03 | 36.52 | 37.18 | 768,429 | -0.07(-0.19%) |
Jan 25, 2024 | 37.34 | 38.19 | 36.83 | 37.25 | 626,495 | +0.34(+0.92%) |
Jan 24, 2024 | 37.69 | 38.00 | 36.28 | 36.91 | 810,569 | -0.70(-1.86%) |
Jan 23, 2024 | 37.19 | 37.95 | 35.86 | 37.61 | 899,368 | +0.96(+2.62%) |
Jan 22, 2024 | 35.79 | 36.80 | 35.55 | 36.65 | 731,510 | +1.15(+3.24%) |
Jan 19, 2024 | 36.36 | 36.36 | 35.24 | 35.50 | 460,130 | -0.70(-1.93%) |
Jan 18, 2024 | 36.96 | 36.99 | 35.44 | 36.20 | 357,758 | -0.59(-1.60%) |
Jan 17, 2024 | 36.92 | 37.07 | 36.40 | 36.79 | 324,603 | -0.51(-1.37%) |
Jan 16, 2024 | 37.65 | 37.63 | 36.74 | 37.30 | 565,434 | +0.11(+0.30%) |
Jan 12, 2024 | 37.60 | 38.45 | 36.80 | 37.19 | 342,676 | -0.08(-0.21%) |
Jan 11, 2024 | 37.06 | 37.77 | 36.60 | 37.27 | 925,012 | -0.33(-0.88%) |
Jan 10, 2024 | 37.65 | 38.98 | 37.22 | 37.60 | 724,253 | -0.32(-0.84%) |
Jan 09, 2024 | 35.96 | 37.95 | 35.38 | 37.92 | 1,189,679 | +1.97(+5.48%) |
Jan 08, 2024 | 34.52 | 36.01 | 33.80 | 35.95 | 923,575 | +1.19(+3.42%) |
Jan 05, 2024 | 34.14 | 34.89 | 33.67 | 34.76 | 411,972 | -0.01(-0.03%) |
Jan 04, 2024 | 35.22 | 35.80 | 34.69 | 34.77 | 588,061 | -0.19(-0.54%) |
Jan 03, 2024 | 35.32 | 35.49 | 34.56 | 34.96 | 596,483 | -0.43(-1.22%) |