Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.68 | 75.41 | 70.73 | 71.32 | 246,465 | -0.94(-1.30%) |
Mar 27, 2024 | 76.24 | 76.24 | 73.33 | 72.26 | 153,394 | -3.54(-4.67%) |
Mar 26, 2024 | 74.99 | 79.26 | 72.65 | 75.80 | 219,491 | +1.56(+2.10%) |
Mar 25, 2024 | 72.39 | 75.00 | 71.50 | 74.24 | 158,027 | +1.74(+2.40%) |
Mar 22, 2024 | 65.18 | 73.21 | 63.63 | 72.50 | 254,973 | +8.98(+14.14%) |
Mar 21, 2024 | 64.63 | 65.99 | 62.50 | 63.52 | 116,354 | +0.47(+0.75%) |
Mar 20, 2024 | 63.75 | 65.15 | 61.67 | 63.05 | 139,325 | -0.46(-0.72%) |
Mar 19, 2024 | 62.00 | 64.02 | 57.39 | 63.51 | 234,674 | +1.13(+1.81%) |
Mar 18, 2024 | 61.25 | 63.87 | 60.53 | 62.38 | 158,103 | +1.13(+1.84%) |
Mar 15, 2024 | 63.26 | 64.62 | 58.90 | 61.25 | 222,269 | -1.84(-2.92%) |
Mar 14, 2024 | 72.02 | 73.91 | 62.42 | 63.09 | 242,049 | -9.91(-13.58%) |
Mar 13, 2024 | 65.44 | 75.84 | 65.00 | 73.00 | 386,134 | +7.32(+11.14%) |
Mar 12, 2024 | 65.27 | 65.69 | 62.00 | 65.68 | 366,214 | +1.09(+1.69%) |
Mar 11, 2024 | 73.00 | 74.77 | 59.25 | 64.59 | 507,213 | -9.90(-13.29%) |
Mar 08, 2024 | 69.09 | 75.70 | 65.50 | 74.49 | 395,372 | +7.13(+10.58%) |
Mar 07, 2024 | 59.46 | 70.86 | 58.41 | 67.36 | 764,617 | +14.81(+28.18%) |
Mar 06, 2024 | 51.11 | 52.66 | 50.35 | 52.55 | 192,112 | +2.27(+4.51%) |
Mar 05, 2024 | 49.69 | 52.67 | 49.58 | 50.28 | 166,085 | +0.22(+0.44%) |
Mar 04, 2024 | 52.25 | 52.82 | 49.03 | 50.06 | 96,723 | -1.80(-3.47%) |
Mar 01, 2024 | 50.57 | 51.86 | 48.61 | 51.86 | 121,219 | +1.82(+3.64%) |
Feb 29, 2024 | 50.12 | 51.38 | 49.78 | 50.04 | 59,220 | +0.68(+1.38%) |
Feb 28, 2024 | 52.15 | 52.49 | 49.34 | 49.36 | 66,976 | -2.80(-5.37%) |
Feb 27, 2024 | 52.68 | 53.00 | 50.94 | 52.16 | 89,867 | +0.09(+0.17%) |
Feb 26, 2024 | 48.06 | 52.67 | 48.06 | 52.07 | 93,567 | +3.52(+7.25%) |
Feb 23, 2024 | 46.99 | 49.15 | 46.56 | 48.55 | 59,832 | +1.34(+2.84%) |
Feb 22, 2024 | 46.69 | 48.75 | 46.69 | 47.21 | 75,326 | +0.54(+1.16%) |
Feb 21, 2024 | 50.40 | 50.67 | 46.10 | 46.67 | 134,623 | -4.46(-8.72%) |
Feb 20, 2024 | 52.64 | 52.64 | 50.41 | 51.13 | 65,596 | -1.22(-2.33%) |
Feb 16, 2024 | 50.02 | 52.64 | 48.50 | 52.35 | 220,341 | +2.16(+4.30%) |
Feb 15, 2024 | 49.05 | 50.44 | 48.41 | 50.19 | 137,767 | +1.65(+3.40%) |
Feb 14, 2024 | 48.32 | 48.84 | 47.00 | 48.54 | 82,695 | +2.02(+4.34%) |
Feb 13, 2024 | 47.76 | 47.76 | 44.76 | 46.52 | 87,830 | -2.83(-5.73%) |
Feb 12, 2024 | 49.41 | 50.98 | 48.14 | 49.35 | 89,778 | -0.09(-0.18%) |
Feb 09, 2024 | 49.63 | 49.81 | 48.09 | 49.44 | 73,209 | +0.49(+1.00%) |
Feb 08, 2024 | 48.31 | 50.54 | 47.95 | 48.95 | 102,088 | +0.92(+1.92%) |
Feb 07, 2024 | 48.10 | 48.60 | 45.97 | 48.03 | 108,603 | +0.16(+0.33%) |
Feb 06, 2024 | 48.93 | 49.89 | 46.16 | 47.87 | 95,664 | -1.08(-2.21%) |
Feb 05, 2024 | 46.18 | 50.31 | 45.45 | 48.95 | 130,688 | +3.40(+7.46%) |
Feb 02, 2024 | 44.06 | 46.28 | 43.81 | 45.55 | 67,095 | +0.21(+0.46%) |
Feb 01, 2024 | 46.42 | 46.42 | 43.81 | 45.34 | 60,953 | -0.77(-1.67%) |
Jan 31, 2024 | 45.09 | 47.26 | 44.71 | 46.11 | 105,024 | +0.27(+0.59%) |
Jan 30, 2024 | 51.17 | 51.94 | 44.57 | 45.84 | 174,277 | -5.31(-10.38%) |
Jan 29, 2024 | 49.23 | 51.81 | 48.32 | 51.15 | 149,825 | +2.32(+4.75%) |
Jan 26, 2024 | 48.23 | 49.23 | 46.99 | 48.83 | 96,728 | +0.89(+1.86%) |
Jan 25, 2024 | 48.62 | 48.90 | 46.55 | 47.94 | 74,389 | +0.56(+1.18%) |
Jan 24, 2024 | 50.07 | 50.57 | 46.92 | 47.38 | 107,408 | -1.23(-2.53%) |
Jan 23, 2024 | 51.64 | 51.88 | 47.40 | 48.61 | 118,428 | -2.07(-4.08%) |
Jan 22, 2024 | 49.35 | 51.09 | 47.13 | 50.68 | 175,650 | +1.99(+4.09%) |
Jan 19, 2024 | 51.21 | 51.21 | 47.27 | 48.69 | 172,485 | -2.42(-4.73%) |
Jan 18, 2024 | 54.45 | 54.99 | 50.42 | 51.11 | 223,245 | -3.88(-7.06%) |
Jan 17, 2024 | 54.79 | 57.26 | 54.55 | 54.99 | 96,714 | -1.54(-2.72%) |
Jan 16, 2024 | 54.77 | 58.33 | 54.00 | 56.53 | 143,097 | -1.27(-2.20%) |
Jan 12, 2024 | 56.28 | 59.90 | 54.81 | 57.80 | 207,740 | +1.73(+3.09%) |
Jan 11, 2024 | 58.36 | 58.36 | 49.76 | 56.07 | 369,752 | -3.33(-5.61%) |
Jan 10, 2024 | 63.92 | 65.78 | 57.81 | 59.40 | 317,417 | -4.56(-7.13%) |
Jan 09, 2024 | 64.79 | 65.15 | 62.86 | 63.96 | 120,543 | -1.17(-1.80%) |
Jan 08, 2024 | 62.82 | 66.98 | 61.29 | 65.13 | 176,849 | +1.89(+2.99%) |
Jan 05, 2024 | 62.60 | 65.10 | 61.63 | 63.24 | 179,515 | -0.16(-0.25%) |
Jan 04, 2024 | 60.99 | 65.94 | 60.91 | 63.40 | 192,323 | +2.09(+3.41%) |
Jan 03, 2024 | 60.28 | 63.88 | 59.93 | 61.31 | 160,649 | -0.85(-1.37%) |