Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.00 | 44.45 | 43.41 | 43.78 | 17,836 | -0.74(-1.66%) |
Mar 27, 2024 | 41.42 | 44.52 | 40.93 | 44.52 | 14,361 | +3.34(+8.12%) |
Mar 26, 2024 | 40.86 | 41.35 | 40.06 | 41.17 | 11,148 | +0.84(+2.09%) |
Mar 25, 2024 | 42.76 | 43.10 | 40.06 | 40.33 | 9,299 | -1.90(-4.49%) |
Mar 22, 2024 | 42.48 | 43.64 | 41.95 | 42.23 | 13,323 | -0.54(-1.27%) |
Mar 21, 2024 | 39.34 | 42.77 | 38.56 | 42.77 | 9,246 | +3.39(+8.60%) |
Mar 20, 2024 | 39.75 | 40.03 | 39.38 | 39.38 | 13,154 | -0.70(-1.75%) |
Mar 19, 2024 | 41.06 | 41.06 | 39.59 | 40.08 | 5,415 | -0.98(-2.38%) |
Mar 18, 2024 | 39.51 | 41.06 | 39.50 | 41.06 | 15,252 | +2.23(+5.74%) |
Mar 15, 2024 | 36.79 | 38.85 | 36.26 | 38.83 | 10,247 | +5.38(+16.09%) |
Mar 14, 2024 | 33.55 | 33.98 | 33.24 | 33.45 | 1,862 | +0.17(+0.50%) |
Mar 13, 2024 | 33.05 | 33.28 | 33.05 | 33.28 | 2,862 | +1.31(+4.11%) |
Mar 12, 2024 | 32.73 | 33.07 | 31.75 | 31.97 | 5,556 | -0.24(-0.75%) |
Mar 11, 2024 | 33.68 | 33.85 | 32.06 | 32.21 | 7,533 | -2.55(-7.34%) |
Mar 08, 2024 | 35.06 | 35.06 | 34.07 | 34.76 | 9,165 | +1.09(+3.24%) |
Mar 07, 2024 | 34.98 | 34.98 | 33.28 | 33.67 | 9,151 | -0.95(-2.74%) |
Mar 06, 2024 | 37.37 | 37.37 | 34.48 | 34.62 | 7,677 | -2.33(-6.29%) |
Mar 05, 2024 | 37.43 | 37.91 | 35.82 | 36.95 | 11,469 | +0.05(+0.14%) |
Mar 04, 2024 | 38.14 | 38.14 | 36.77 | 36.89 | 9,999 | -1.30(-3.40%) |
Mar 01, 2024 | 37.31 | 38.30 | 36.86 | 38.19 | 16,273 | +1.19(+3.22%) |
Feb 29, 2024 | 39.12 | 39.12 | 36.55 | 37.00 | 15,370 | -0.76(-2.02%) |
Feb 28, 2024 | 38.57 | 39.19 | 37.76 | 37.76 | 12,691 | -0.90(-2.34%) |
Feb 27, 2024 | 40.03 | 40.65 | 38.67 | 38.67 | 12,178 | -1.33(-3.34%) |
Feb 26, 2024 | 41.47 | 42.02 | 39.38 | 40.00 | 62,723 | -1.50(-3.61%) |
Feb 23, 2024 | 39.80 | 41.74 | 39.80 | 41.50 | 66,146 | +1.67(+4.19%) |
Feb 22, 2024 | 38.68 | 39.96 | 38.68 | 39.83 | 11,897 | +1.50(+3.92%) |
Feb 21, 2024 | 37.97 | 38.51 | 37.97 | 38.33 | 5,403 | -0.26(-0.68%) |
Feb 20, 2024 | 39.09 | 39.09 | 37.80 | 38.59 | 29,917 | -0.28(-0.71%) |
Feb 16, 2024 | 40.01 | 40.04 | 38.09 | 38.87 | 36,767 | -1.50(-3.72%) |
Feb 15, 2024 | 37.60 | 40.38 | 37.60 | 40.37 | 39,462 | +2.78(+7.40%) |
Feb 14, 2024 | 37.43 | 38.22 | 36.15 | 37.59 | 15,458 | -0.20(-0.53%) |
Feb 13, 2024 | 37.37 | 39.28 | 36.77 | 37.79 | 29,483 | -0.72(-1.88%) |
Feb 12, 2024 | 42.01 | 42.03 | 38.51 | 38.51 | 54,495 | -3.91(-9.21%) |
Feb 09, 2024 | 43.19 | 43.40 | 42.00 | 42.42 | 43,383 | -0.59(-1.37%) |
Feb 08, 2024 | 44.22 | 44.22 | 41.30 | 43.01 | 67,708 | -0.95(-2.15%) |
Feb 07, 2024 | 45.87 | 45.87 | 43.96 | 43.96 | 13,650 | -1.61(-3.54%) |
Feb 06, 2024 | 42.88 | 45.74 | 42.88 | 45.57 | 10,915 | +2.49(+5.78%) |
Feb 05, 2024 | 44.81 | 44.81 | 42.57 | 43.08 | 12,655 | -2.49(-5.47%) |
Feb 02, 2024 | 42.86 | 45.57 | 42.86 | 45.57 | 11,084 | +2.18(+5.03%) |
Feb 01, 2024 | 41.21 | 43.39 | 40.74 | 43.39 | 13,451 | +3.21(+8.00%) |
Jan 31, 2024 | 40.45 | 40.85 | 39.82 | 40.18 | 9,236 | -0.81(-1.98%) |
Jan 30, 2024 | 40.10 | 41.54 | 40.10 | 40.99 | 10,164 | +0.84(+2.08%) |
Jan 29, 2024 | 39.61 | 40.15 | 38.48 | 40.15 | 5,296 | +0.56(+1.42%) |
Jan 26, 2024 | 39.48 | 40.00 | 39.48 | 39.59 | 5,841 | +0.42(+1.06%) |
Jan 25, 2024 | 38.84 | 39.18 | 38.20 | 39.18 | 9,128 | +0.54(+1.40%) |
Jan 24, 2024 | 37.09 | 38.64 | 37.00 | 38.64 | 9,154 | +2.32(+6.39%) |
Jan 23, 2024 | 36.87 | 36.87 | 36.31 | 36.31 | 9,635 | -1.08(-2.90%) |
Jan 22, 2024 | 36.67 | 37.40 | 36.10 | 37.40 | 6,404 | +1.13(+3.12%) |
Jan 19, 2024 | 34.64 | 36.26 | 33.70 | 36.26 | 12,656 | +2.24(+6.58%) |
Jan 18, 2024 | 35.76 | 35.76 | 34.02 | 34.02 | 6,474 | -1.85(-5.16%) |
Jan 17, 2024 | 36.50 | 36.50 | 35.59 | 35.87 | 8,290 | -1.84(-4.88%) |
Jan 16, 2024 | 37.57 | 38.58 | 35.98 | 37.71 | 18,900 | +2.83(+8.11%) |
Jan 12, 2024 | 33.44 | 34.89 | 33.31 | 34.89 | 8,628 | +3.19(+10.05%) |
Jan 11, 2024 | 31.00 | 32.00 | 31.00 | 31.70 | 8,343 | +0.85(+2.77%) |
Jan 10, 2024 | 31.89 | 31.89 | 30.85 | 30.85 | 8,917 | -1.76(-5.40%) |
Jan 09, 2024 | 32.37 | 32.66 | 32.36 | 32.61 | 4,372 | -0.96(-2.85%) |
Jan 08, 2024 | 33.78 | 34.11 | 33.57 | 33.57 | 6,125 | -0.07(-0.22%) |
Jan 05, 2024 | 31.49 | 34.38 | 31.00 | 33.64 | 9,087 | +1.87(+5.88%) |
Jan 04, 2024 | 30.98 | 32.39 | 30.98 | 31.77 | 6,144 | +0.94(+3.06%) |
Jan 03, 2024 | 28.81 | 30.83 | 28.61 | 30.83 | 7,853 | +1.51(+5.16%) |