Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.31 | 41.59 | 40.93 | 41.19 | 397,116 | +1.31(+3.28%) |
Mar 27, 2024 | 41.59 | 41.64 | 39.72 | 39.88 | 423,656 | -0.46(-1.14%) |
Mar 26, 2024 | 41.18 | 41.19 | 40.27 | 40.34 | 838,046 | -0.93(-2.25%) |
Mar 25, 2024 | 38.88 | 41.30 | 38.88 | 41.27 | 949,507 | +4.16(+11.21%) |
Mar 22, 2024 | 37.26 | 37.32 | 36.38 | 37.11 | 736,174 | -0.78(-2.06%) |
Mar 21, 2024 | 39.25 | 39.28 | 37.71 | 37.89 | 814,987 | -0.33(-0.86%) |
Mar 20, 2024 | 36.81 | 38.33 | 36.04 | 38.22 | 1,240,500 | +0.84(+2.25%) |
Mar 19, 2024 | 36.95 | 38.16 | 36.16 | 37.38 | 323,191 | -1.47(-3.78%) |
Mar 18, 2024 | 39.43 | 39.75 | 38.64 | 38.85 | 343,311 | -1.25(-3.12%) |
Mar 15, 2024 | 39.42 | 40.93 | 39.20 | 40.10 | 398,399 | -0.19(-0.47%) |
Mar 14, 2024 | 42.21 | 42.25 | 39.87 | 40.29 | 785,562 | -2.45(-5.73%) |
Mar 13, 2024 | 42.28 | 42.75 | 41.64 | 42.74 | 644,010 | +1.26(+3.04%) |
Mar 12, 2024 | 42.00 | 42.52 | 39.89 | 41.48 | 403,770 | -0.42(-1.00%) |
Mar 11, 2024 | 42.05 | 42.33 | 41.46 | 41.90 | 408,385 | +1.62(+4.02%) |
Mar 08, 2024 | 39.58 | 40.80 | 38.46 | 40.28 | 306,246 | +0.94(+2.39%) |
Mar 07, 2024 | 39.13 | 39.53 | 38.70 | 39.34 | 202,045 | +0.40(+1.03%) |
Mar 06, 2024 | 38.88 | 39.22 | 37.97 | 38.94 | 256,120 | +2.97(+8.26%) |
Mar 05, 2024 | 39.34 | 40.31 | 34.46 | 35.97 | 543,825 | -3.37(-8.57%) |
Mar 04, 2024 | 38.00 | 39.48 | 37.98 | 39.34 | 411,773 | +2.70(+7.37%) |
Mar 01, 2024 | 36.27 | 36.76 | 35.58 | 36.64 | 358,129 | +0.61(+1.69%) |
Feb 29, 2024 | 36.80 | 36.97 | 35.20 | 36.03 | 335,152 | +0.95(+2.71%) |
Feb 28, 2024 | 35.02 | 37.30 | 34.31 | 35.08 | 912,620 | +1.97(+5.95%) |
Feb 27, 2024 | 33.10 | 33.46 | 32.69 | 33.11 | 745,184 | +1.46(+4.60%) |
Feb 26, 2024 | 29.85 | 31.91 | 29.85 | 31.65 | 693,866 | +2.00(+6.76%) |
Feb 23, 2024 | 29.76 | 29.79 | 29.40 | 29.65 | 205,903 | -0.58(-1.92%) |
Feb 22, 2024 | 29.69 | 30.23 | 29.64 | 30.23 | 183,472 | +0.63(+2.13%) |
Feb 21, 2024 | 29.59 | 29.86 | 29.43 | 29.60 | 703,414 | -0.61(-2.02%) |
Feb 20, 2024 | 30.40 | 30.40 | 29.49 | 30.21 | 306,977 | +0.06(+0.20%) |
Feb 16, 2024 | 30.37 | 30.45 | 30.00 | 30.15 | 118,174 | +0.06(+0.20%) |
Feb 15, 2024 | 30.51 | 30.71 | 30.03 | 30.09 | 242,728 | +0.02(+0.07%) |
Feb 14, 2024 | 30.08 | 30.27 | 29.80 | 30.07 | 379,056 | +1.35(+4.70%) |
Feb 13, 2024 | 28.50 | 28.75 | 28.10 | 28.72 | 99,098 | -0.46(-1.58%) |
Feb 12, 2024 | 27.99 | 29.24 | 27.95 | 29.18 | 113,092 | +1.57(+5.69%) |
Feb 09, 2024 | 27.30 | 27.98 | 27.21 | 27.61 | 208,791 | +1.15(+4.35%) |
Feb 08, 2024 | 26.17 | 26.48 | 26.09 | 26.46 | 131,478 | +0.84(+3.28%) |
Feb 07, 2024 | 25.05 | 25.69 | 24.93 | 25.62 | 209,136 | +0.61(+2.44%) |
Feb 06, 2024 | 25.00 | 25.18 | 24.87 | 25.01 | 116,644 | +0.43(+1.75%) |
Feb 05, 2024 | 25.18 | 25.19 | 24.54 | 24.58 | 94,923 | -0.37(-1.48%) |
Feb 02, 2024 | 24.80 | 25.22 | 24.80 | 24.95 | 111,406 | -0.01(-0.04%) |
Feb 01, 2024 | 24.62 | 25.10 | 24.59 | 24.96 | 140,404 | +0.28(+1.13%) |
Jan 31, 2024 | 24.81 | 25.39 | 24.67 | 24.68 | 166,724 | -0.61(-2.41%) |
Jan 30, 2024 | 25.22 | 25.39 | 25.12 | 25.29 | 115,413 | +0.24(+0.96%) |
Jan 29, 2024 | 24.38 | 25.15 | 24.27 | 25.05 | 146,183 | +0.68(+2.79%) |
Jan 26, 2024 | 23.92 | 24.52 | 23.89 | 24.37 | 340,885 | +1.24(+5.36%) |
Jan 25, 2024 | 23.24 | 23.26 | 22.99 | 23.13 | 103,531 | +0.15(+0.65%) |
Jan 24, 2024 | 23.24 | 23.35 | 22.94 | 22.98 | 113,896 | +0.24(+1.06%) |
Jan 23, 2024 | 22.60 | 23.01 | 22.41 | 22.74 | 158,554 | -0.60(-2.57%) |
Jan 22, 2024 | 23.75 | 23.75 | 22.99 | 23.34 | 214,893 | -0.87(-3.59%) |
Jan 19, 2024 | 23.99 | 24.53 | 23.46 | 24.21 | 165,972 | +0.48(+2.02%) |
Jan 18, 2024 | 24.80 | 24.91 | 23.61 | 23.73 | 312,078 | -1.03(-4.16%) |
Jan 17, 2024 | 24.89 | 24.95 | 24.60 | 24.76 | 195,064 | -0.42(-1.67%) |
Jan 16, 2024 | 25.10 | 25.31 | 24.57 | 25.18 | 304,177 | -0.24(-0.94%) |
Jan 12, 2024 | 26.87 | 26.87 | 25.23 | 25.42 | 593,052 | -1.63(-6.03%) |