Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.08 | 44.30 | 44.30 | 44.22 | 1,110,311 | +0.30(+0.68%) |
Mar 27, 2024 | 44.67 | 44.71 | 42.65 | 43.92 | 1,076,538 | -0.30(-0.68%) |
Mar 26, 2024 | 43.22 | 44.90 | 43.01 | 44.22 | 1,057,591 | +1.10(+2.55%) |
Mar 25, 2024 | 44.04 | 44.56 | 43.01 | 43.12 | 929,676 | -0.97(-2.20%) |
Mar 22, 2024 | 44.13 | 44.19 | 43.30 | 44.09 | 597,100 | -0.22(-0.50%) |
Mar 21, 2024 | 45.75 | 46.65 | 43.92 | 44.31 | 1,484,037 | -0.34(-0.76%) |
Mar 20, 2024 | 42.90 | 44.69 | 42.34 | 44.65 | 1,190,933 | +1.69(+3.93%) |
Mar 19, 2024 | 42.86 | 43.03 | 42.06 | 42.96 | 868,076 | -0.15(-0.35%) |
Mar 18, 2024 | 42.39 | 43.55 | 42.39 | 43.11 | 914,690 | +0.91(+2.16%) |
Mar 15, 2024 | 42.28 | 42.65 | 41.80 | 42.20 | 960,127 | -0.24(-0.57%) |
Mar 14, 2024 | 42.58 | 43.46 | 41.76 | 42.44 | 691,684 | -0.31(-0.73%) |
Mar 13, 2024 | 42.80 | 44.09 | 42.51 | 42.75 | 921,855 | +0.05(+0.12%) |
Mar 12, 2024 | 41.82 | 42.97 | 41.24 | 42.70 | 975,030 | +0.98(+2.35%) |
Mar 11, 2024 | 42.04 | 42.28 | 41.30 | 41.72 | 649,494 | -0.66(-1.56%) |
Mar 08, 2024 | 43.10 | 43.60 | 41.85 | 42.38 | 735,806 | -0.39(-0.91%) |
Mar 07, 2024 | 42.87 | 43.49 | 42.67 | 42.77 | 901,031 | +0.09(+0.21%) |
Mar 06, 2024 | 42.36 | 43.40 | 41.81 | 42.68 | 1,036,760 | +1.09(+2.62%) |
Mar 05, 2024 | 42.73 | 42.80 | 40.68 | 41.59 | 1,812,120 | -2.05(-4.70%) |
Mar 04, 2024 | 45.00 | 45.02 | 43.22 | 43.64 | 1,480,628 | -1.37(-3.04%) |
Mar 01, 2024 | 44.61 | 45.40 | 43.85 | 45.01 | 1,373,609 | +0.22(+0.49%) |
Feb 29, 2024 | 44.91 | 45.00 | 43.79 | 44.79 | 1,274,268 | -0.01(-0.02%) |
Feb 28, 2024 | 43.97 | 45.00 | 43.55 | 44.80 | 995,508 | +0.40(+0.90%) |
Feb 27, 2024 | 44.40 | 44.98 | 44.17 | 44.40 | 1,111,842 | +0.19(+0.43%) |
Feb 26, 2024 | 43.50 | 44.84 | 43.29 | 44.21 | 1,359,356 | +0.83(+1.91%) |
Feb 23, 2024 | 43.95 | 44.40 | 43.22 | 43.38 | 1,193,987 | -0.42(-0.96%) |
Feb 22, 2024 | 41.40 | 44.38 | 41.40 | 43.80 | 3,299,088 | +3.30(+8.15%) |
Feb 21, 2024 | 41.41 | 41.90 | 40.02 | 40.50 | 1,946,948 | -2.00(-4.71%) |
Feb 20, 2024 | 43.48 | 43.49 | 41.33 | 42.50 | 3,139,151 | -2.33(-5.20%) |
Feb 16, 2024 | 47.40 | 47.47 | 44.60 | 44.83 | 3,035,252 | -2.81(-5.90%) |
Feb 15, 2024 | 46.00 | 48.81 | 44.25 | 47.64 | 10,410,241 | +10.55(+28.44%) |
Feb 14, 2024 | 36.00 | 37.13 | 35.69 | 37.09 | 2,436,420 | +1.34(+3.75%) |
Feb 13, 2024 | 35.83 | 36.77 | 34.50 | 35.75 | 2,222,666 | -1.58(-4.23%) |
Feb 12, 2024 | 39.26 | 40.40 | 37.31 | 37.33 | 2,985,298 | -1.89(-4.82%) |
Feb 09, 2024 | 38.94 | 39.44 | 38.30 | 39.22 | 1,877,541 | +1.31(+3.46%) |
Feb 08, 2024 | 37.48 | 39.44 | 36.94 | 37.91 | 3,094,162 | +1.53(+4.21%) |
Feb 07, 2024 | 34.86 | 36.40 | 34.44 | 36.38 | 1,292,876 | +1.81(+5.24%) |
Feb 06, 2024 | 36.36 | 37.18 | 34.44 | 34.57 | 1,917,595 | -1.22(-3.41%) |
Feb 05, 2024 | 35.25 | 36.31 | 34.23 | 35.79 | 1,890,035 | +0.85(+2.43%) |
Feb 02, 2024 | 33.51 | 35.03 | 33.33 | 34.94 | 1,567,096 | +1.31(+3.90%) |
Feb 01, 2024 | 32.73 | 33.69 | 32.68 | 33.63 | 988,367 | +1.10(+3.38%) |
Jan 31, 2024 | 32.62 | 33.27 | 32.00 | 32.53 | 948,268 | -0.28(-0.85%) |
Jan 30, 2024 | 33.83 | 34.00 | 32.33 | 32.81 | 654,481 | -0.88(-2.61%) |
Jan 29, 2024 | 32.90 | 33.69 | 32.90 | 33.69 | 937,762 | +0.79(+2.40%) |
Jan 26, 2024 | 33.23 | 33.62 | 32.83 | 32.90 | 585,847 | -0.28(-0.84%) |
Jan 25, 2024 | 34.05 | 34.05 | 33.05 | 33.18 | 739,682 | -0.30(-0.90%) |
Jan 24, 2024 | 34.73 | 34.78 | 33.39 | 33.48 | 673,215 | -0.71(-2.08%) |
Jan 23, 2024 | 34.45 | 35.00 | 34.00 | 34.19 | 504,964 | -0.05(-0.15%) |
Jan 22, 2024 | 34.69 | 34.98 | 33.57 | 34.24 | 702,549 | +0.30(+0.88%) |
Jan 19, 2024 | 33.54 | 34.11 | 32.96 | 33.94 | 804,530 | +0.66(+1.98%) |
Jan 18, 2024 | 33.60 | 33.60 | 32.94 | 33.28 | 667,125 | +0.27(+0.82%) |
Jan 17, 2024 | 32.71 | 33.08 | 32.20 | 33.01 | 427,466 | -0.20(-0.60%) |
Jan 16, 2024 | 33.14 | 33.55 | 32.95 | 33.21 | 463,312 | +0.23(+0.70%) |
Jan 12, 2024 | 33.55 | 33.84 | 32.80 | 32.98 | 326,500 | -0.35(-1.05%) |
Jan 11, 2024 | 33.60 | 34.25 | 33.21 | 33.33 | 488,149 | -0.35(-1.04%) |
Jan 10, 2024 | 33.20 | 34.20 | 33.20 | 33.68 | 875,225 | +0.62(+1.88%) |
Jan 09, 2024 | 31.99 | 33.28 | 31.91 | 33.06 | 397,628 | +0.86(+2.67%) |
Jan 08, 2024 | 31.34 | 32.34 | 31.34 | 32.20 | 372,402 | +0.90(+2.88%) |
Jan 05, 2024 | 31.26 | 31.75 | 31.13 | 31.30 | 371,909 | -0.15(-0.48%) |
Jan 04, 2024 | 31.88 | 32.09 | 31.25 | 31.45 | 418,621 | -0.60(-1.87%) |
Jan 03, 2024 | 33.11 | 33.22 | 31.84 | 32.05 | 612,983 | -1.47(-4.39%) |