Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.65 | 41.04 | 40.21 | 39.64 | 1,462,111 | +0.99(+2.56%) |
Mar 27, 2024 | 37.70 | 39.04 | 36.68 | 38.65 | 787,120 | +1.20(+3.20%) |
Mar 26, 2024 | 37.86 | 39.15 | 37.42 | 37.45 | 776,940 | -0.10(-0.27%) |
Mar 25, 2024 | 39.30 | 40.14 | 37.47 | 37.55 | 642,198 | -1.79(-4.55%) |
Mar 22, 2024 | 41.32 | 41.47 | 38.89 | 39.34 | 853,617 | -2.26(-5.43%) |
Mar 21, 2024 | 40.51 | 42.88 | 40.23 | 41.60 | 1,213,336 | +1.37(+3.41%) |
Mar 20, 2024 | 40.26 | 41.79 | 39.73 | 40.23 | 1,257,821 | +0.28(+0.70%) |
Mar 19, 2024 | 37.40 | 42.24 | 37.15 | 39.95 | 3,076,056 | +4.48(+12.63%) |
Mar 18, 2024 | 36.46 | 36.80 | 35.00 | 35.47 | 978,097 | -0.91(-2.50%) |
Mar 15, 2024 | 35.92 | 37.37 | 35.56 | 36.38 | 4,021,379 | +0.49(+1.37%) |
Mar 14, 2024 | 36.21 | 37.00 | 34.86 | 35.89 | 1,415,170 | -0.72(-1.97%) |
Mar 13, 2024 | 36.44 | 37.52 | 36.05 | 36.61 | 868,671 | +0.16(+0.44%) |
Mar 12, 2024 | 36.34 | 37.51 | 35.61 | 36.45 | 1,013,724 | +1.07(+3.02%) |
Mar 11, 2024 | 35.72 | 37.20 | 35.29 | 35.38 | 1,185,404 | -0.55(-1.53%) |
Mar 08, 2024 | 37.52 | 38.12 | 35.52 | 35.93 | 1,382,609 | -1.07(-2.89%) |
Mar 07, 2024 | 38.91 | 39.27 | 36.71 | 37.00 | 1,042,750 | -1.55(-4.02%) |
Mar 06, 2024 | 38.30 | 38.74 | 37.78 | 38.55 | 719,712 | +1.08(+2.88%) |
Mar 05, 2024 | 36.40 | 38.02 | 36.26 | 37.47 | 1,747,784 | +0.81(+2.21%) |
Mar 04, 2024 | 36.60 | 37.03 | 35.01 | 36.66 | 1,248,732 | +0.66(+1.83%) |
Mar 01, 2024 | 35.45 | 36.57 | 35.27 | 36.00 | 995,440 | +0.78(+2.21%) |
Feb 29, 2024 | 35.63 | 35.63 | 34.62 | 35.22 | 748,836 | +0.30(+0.86%) |
Feb 28, 2024 | 35.67 | 36.16 | 34.62 | 34.92 | 605,615 | -1.04(-2.89%) |
Feb 27, 2024 | 35.01 | 36.70 | 34.99 | 35.96 | 1,191,081 | +1.21(+3.48%) |
Feb 26, 2024 | 33.92 | 34.92 | 33.72 | 34.75 | 786,429 | +0.83(+2.45%) |
Feb 23, 2024 | 33.19 | 33.99 | 32.38 | 33.92 | 785,687 | +0.81(+2.45%) |
Feb 22, 2024 | 30.89 | 33.48 | 30.59 | 33.11 | 1,078,952 | +2.72(+8.95%) |
Feb 21, 2024 | 30.38 | 30.76 | 29.56 | 30.39 | 529,444 | -0.12(-0.39%) |
Feb 20, 2024 | 31.14 | 31.48 | 29.80 | 30.51 | 1,399,390 | -0.75(-2.40%) |
Feb 16, 2024 | 29.74 | 32.13 | 29.48 | 31.26 | 1,479,906 | +1.38(+4.62%) |
Feb 15, 2024 | 30.25 | 30.77 | 29.31 | 29.88 | 640,073 | +0.75(+2.57%) |
Feb 14, 2024 | 29.33 | 29.95 | 28.69 | 29.13 | 862,563 | +0.36(+1.25%) |
Feb 13, 2024 | 28.90 | 29.98 | 28.41 | 28.77 | 966,357 | -1.61(-5.30%) |
Feb 12, 2024 | 29.25 | 30.65 | 29.17 | 30.38 | 1,922,537 | +1.34(+4.61%) |
Feb 09, 2024 | 28.70 | 29.66 | 28.04 | 29.04 | 1,812,622 | +0.63(+2.22%) |
Feb 08, 2024 | 27.17 | 28.60 | 27.10 | 28.41 | 1,641,915 | +1.31(+4.83%) |
Feb 07, 2024 | 26.62 | 27.42 | 26.09 | 27.10 | 911,962 | +0.58(+2.19%) |
Feb 06, 2024 | 27.32 | 27.52 | 26.16 | 26.52 | 756,276 | -0.93(-3.39%) |
Feb 05, 2024 | 27.52 | 27.78 | 26.34 | 27.45 | 703,751 | -0.24(-0.87%) |
Feb 02, 2024 | 27.96 | 28.36 | 27.44 | 27.69 | 584,738 | -0.29(-1.04%) |
Feb 01, 2024 | 26.84 | 28.44 | 26.50 | 27.98 | 1,377,264 | +1.37(+5.15%) |
Jan 31, 2024 | 25.67 | 27.12 | 25.37 | 26.61 | 1,412,819 | +0.88(+3.42%) |
Jan 30, 2024 | 25.73 | 26.14 | 24.68 | 25.73 | 1,778,088 | -0.37(-1.42%) |
Jan 29, 2024 | 25.12 | 26.23 | 24.56 | 26.10 | 2,277,389 | +0.98(+3.90%) |
Jan 26, 2024 | 22.44 | 25.34 | 21.92 | 25.12 | 4,404,145 | +3.38(+15.55%) |
Jan 25, 2024 | 18.86 | 22.00 | 18.86 | 21.74 | 2,943,553 | +3.18(+17.13%) |
Jan 24, 2024 | 19.78 | 19.79 | 18.56 | 18.56 | 430,604 | -0.92(-4.72%) |
Jan 23, 2024 | 20.00 | 20.27 | 19.29 | 19.48 | 365,729 | -0.42(-2.11%) |
Jan 22, 2024 | 20.02 | 20.32 | 19.81 | 19.90 | 411,712 | +0.06(+0.30%) |
Jan 19, 2024 | 19.52 | 19.90 | 19.26 | 19.84 | 483,841 | +0.49(+2.53%) |
Jan 18, 2024 | 20.54 | 20.80 | 19.11 | 19.35 | 350,713 | -0.98(-4.82%) |
Jan 17, 2024 | 20.24 | 20.42 | 19.70 | 20.33 | 556,644 | -0.30(-1.45%) |
Jan 16, 2024 | 20.34 | 20.74 | 19.47 | 20.63 | 953,778 | +0.18(+0.88%) |
Jan 12, 2024 | 19.89 | 20.57 | 19.75 | 20.45 | 866,718 | +0.79(+4.02%) |
Jan 11, 2024 | 19.91 | 20.24 | 19.45 | 19.66 | 986,290 | -0.31(-1.55%) |
Jan 10, 2024 | 19.85 | 20.31 | 19.65 | 19.97 | 829,790 | +0.47(+2.41%) |
Jan 09, 2024 | 18.77 | 19.65 | 18.62 | 19.50 | 433,142 | +0.69(+3.67%) |
Jan 08, 2024 | 17.80 | 18.90 | 17.59 | 18.81 | 376,703 | +1.06(+5.97%) |
Jan 05, 2024 | 18.03 | 18.33 | 17.32 | 17.75 | 564,710 | -0.58(-3.16%) |
Jan 04, 2024 | 18.58 | 18.78 | 18.26 | 18.33 | 390,609 | -0.17(-0.92%) |
Jan 03, 2024 | 18.83 | 19.07 | 18.45 | 18.50 | 380,700 | -0.50(-2.63%) |