Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.39 | 54.25 | 50.77 | 50.98 | 77,184 | +0.35(+0.69%) |
Mar 27, 2024 | 52.00 | 52.37 | 49.40 | 50.63 | 90,409 | -0.05(-0.10%) |
Mar 26, 2024 | 51.91 | 52.20 | 50.05 | 50.68 | 66,034 | -0.91(-1.76%) |
Mar 25, 2024 | 48.70 | 52.60 | 48.70 | 51.59 | 149,823 | +3.75(+7.84%) |
Mar 22, 2024 | 48.32 | 48.68 | 47.10 | 47.84 | 83,067 | -2.29(-4.57%) |
Mar 21, 2024 | 49.71 | 51.44 | 49.14 | 50.13 | 110,961 | +0.52(+1.05%) |
Mar 20, 2024 | 43.58 | 49.61 | 42.92 | 49.61 | 113,048 | +6.25(+14.41%) |
Mar 19, 2024 | 42.66 | 43.59 | 40.81 | 43.36 | 56,014 | -1.17(-2.63%) |
Mar 18, 2024 | 44.34 | 45.71 | 42.66 | 44.53 | 88,166 | -0.18(-0.40%) |
Mar 15, 2024 | 41.63 | 45.13 | 41.24 | 44.71 | 115,130 | +2.27(+5.35%) |
Mar 14, 2024 | 44.59 | 44.59 | 41.63 | 42.44 | 88,693 | -2.88(-6.35%) |
Mar 13, 2024 | 44.96 | 47.24 | 44.77 | 45.32 | 86,090 | +0.36(+0.80%) |
Mar 12, 2024 | 45.80 | 46.21 | 43.58 | 44.96 | 124,472 | -0.82(-1.79%) |
Mar 11, 2024 | 51.55 | 51.96 | 45.71 | 45.78 | 224,034 | -3.86(-7.78%) |
Mar 08, 2024 | 47.14 | 51.76 | 47.14 | 49.64 | 118,707 | +3.15(+6.78%) |
Mar 07, 2024 | 45.98 | 46.77 | 44.66 | 46.49 | 63,718 | +0.24(+0.52%) |
Mar 06, 2024 | 45.83 | 47.56 | 44.01 | 46.25 | 84,234 | +2.13(+4.83%) |
Mar 05, 2024 | 46.46 | 48.36 | 43.51 | 44.12 | 143,460 | -3.32(-7.00%) |
Mar 04, 2024 | 50.68 | 51.26 | 46.66 | 47.44 | 176,288 | -1.16(-2.39%) |
Mar 01, 2024 | 47.53 | 48.64 | 45.20 | 48.60 | 106,596 | +1.59(+3.38%) |
Feb 29, 2024 | 51.92 | 52.29 | 46.00 | 47.01 | 191,881 | -4.23(-8.26%) |
Feb 28, 2024 | 56.50 | 56.50 | 50.10 | 51.24 | 278,141 | -2.49(-4.63%) |
Feb 27, 2024 | 57.12 | 57.67 | 51.93 | 53.73 | 168,737 | +0.75(+1.42%) |
Feb 26, 2024 | 45.93 | 53.76 | 45.76 | 52.98 | 177,318 | +7.63(+16.82%) |
Feb 23, 2024 | 46.13 | 46.38 | 43.94 | 45.35 | 61,416 | -1.64(-3.49%) |
Feb 22, 2024 | 45.67 | 47.83 | 44.81 | 46.99 | 115,679 | +2.13(+4.75%) |
Feb 21, 2024 | 45.24 | 46.27 | 44.72 | 44.86 | 54,050 | -2.74(-5.76%) |
Feb 20, 2024 | 50.44 | 51.05 | 45.17 | 47.60 | 189,819 | -2.83(-5.61%) |
Feb 16, 2024 | 50.95 | 52.16 | 48.70 | 50.43 | 103,720 | +0.60(+1.20%) |
Feb 15, 2024 | 52.68 | 53.43 | 48.76 | 49.83 | 140,121 | -1.05(-2.06%) |
Feb 14, 2024 | 50.11 | 51.55 | 48.50 | 50.88 | 128,474 | +5.65(+12.49%) |
Feb 13, 2024 | 43.51 | 45.92 | 42.42 | 45.23 | 138,206 | -2.00(-4.23%) |
Feb 12, 2024 | 43.22 | 47.87 | 43.22 | 47.23 | 153,510 | +4.33(+10.09%) |
Feb 09, 2024 | 41.90 | 43.52 | 40.55 | 42.90 | 178,210 | +4.56(+11.89%) |
Feb 08, 2024 | 35.68 | 38.47 | 35.14 | 38.34 | 114,648 | +3.93(+11.42%) |
Feb 07, 2024 | 33.55 | 34.52 | 32.30 | 34.41 | 72,283 | +1.14(+3.43%) |
Feb 06, 2024 | 32.02 | 33.52 | 31.68 | 33.27 | 75,664 | +1.45(+4.56%) |
Feb 05, 2024 | 34.01 | 34.18 | 31.76 | 31.82 | 68,744 | -2.49(-7.26%) |
Feb 02, 2024 | 34.22 | 35.08 | 33.66 | 34.31 | 67,170 | -0.50(-1.44%) |
Feb 01, 2024 | 34.07 | 35.17 | 32.88 | 34.81 | 67,544 | +0.75(+2.20%) |
Jan 31, 2024 | 34.36 | 36.17 | 33.96 | 34.06 | 87,893 | -1.45(-4.08%) |
Jan 30, 2024 | 36.67 | 36.79 | 34.93 | 35.51 | 76,491 | -0.74(-2.04%) |
Jan 29, 2024 | 35.05 | 37.42 | 34.23 | 36.25 | 81,191 | +1.70(+4.92%) |
Jan 26, 2024 | 33.62 | 34.91 | 33.16 | 34.55 | 106,664 | +2.43(+7.57%) |
Jan 25, 2024 | 31.54 | 32.16 | 31.18 | 32.12 | 111,862 | +0.88(+2.82%) |
Jan 24, 2024 | 32.91 | 33.43 | 31.15 | 31.24 | 42,953 | -0.52(-1.64%) |
Jan 23, 2024 | 31.88 | 32.22 | 31.10 | 31.76 | 35,464 | -0.75(-2.31%) |
Jan 22, 2024 | 31.58 | 33.51 | 31.19 | 32.51 | 66,172 | +0.55(+1.72%) |
Jan 19, 2024 | 32.01 | 32.29 | 30.05 | 31.96 | 104,801 | -0.05(-0.16%) |
Jan 18, 2024 | 34.18 | 34.81 | 31.84 | 32.01 | 85,960 | -1.90(-5.60%) |
Jan 17, 2024 | 34.50 | 34.59 | 33.51 | 33.91 | 190,584 | -1.26(-3.58%) |
Jan 16, 2024 | 36.01 | 36.49 | 34.05 | 35.17 | 146,170 | -1.74(-4.71%) |
Jan 12, 2024 | 39.60 | 40.02 | 36.82 | 36.91 | 193,195 | -3.77(-9.27%) |
Jan 11, 2024 | 47.81 | 49.05 | 39.51 | 40.68 | 435,076 | -3.81(-8.56%) |
Jan 10, 2024 | 43.55 | 46.76 | 42.34 | 44.49 | 191,545 | -0.18(-0.40%) |
Jan 09, 2024 | 45.27 | 46.24 | 44.20 | 44.67 | 131,573 | -0.99(-2.17%) |
Jan 08, 2024 | 44.06 | 46.18 | 40.96 | 45.66 | 167,850 | +2.23(+5.13%) |
Jan 05, 2024 | 44.95 | 44.97 | 42.34 | 43.43 | 123,461 | -2.18(-4.78%) |
Jan 04, 2024 | 44.40 | 46.50 | 43.04 | 45.61 | 124,728 | +2.13(+4.90%) |
Jan 03, 2024 | 40.87 | 44.64 | 40.43 | 43.48 | 160,928 | -1.33(-2.97%) |