Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.84 | 43.56 | 43.54 | 43.12 | 666,497 | -0.71(-1.62%) |
Mar 27, 2024 | 42.33 | 44.02 | 41.31 | 43.83 | 515,323 | +2.25(+5.41%) |
Mar 26, 2024 | 40.44 | 42.36 | 39.38 | 41.58 | 505,619 | +0.40(+0.97%) |
Mar 25, 2024 | 41.16 | 42.87 | 40.50 | 41.18 | 1,024,966 | +0.18(+0.44%) |
Mar 22, 2024 | 42.57 | 42.57 | 40.09 | 41.00 | 1,116,266 | -1.87(-4.36%) |
Mar 21, 2024 | 46.47 | 47.68 | 40.82 | 42.87 | 1,139,269 | -2.46(-5.43%) |
Mar 20, 2024 | 42.65 | 46.33 | 41.83 | 45.33 | 788,124 | +1.91(+4.40%) |
Mar 19, 2024 | 41.21 | 43.49 | 40.79 | 43.42 | 667,915 | +1.95(+4.70%) |
Mar 18, 2024 | 42.99 | 43.89 | 41.27 | 41.47 | 475,798 | -1.78(-4.12%) |
Mar 15, 2024 | 43.21 | 45.09 | 42.99 | 43.25 | 1,620,711 | -0.25(-0.57%) |
Mar 14, 2024 | 44.71 | 44.78 | 42.37 | 43.50 | 739,653 | -1.73(-3.82%) |
Mar 13, 2024 | 44.24 | 45.39 | 43.13 | 45.23 | 556,310 | +1.04(+2.35%) |
Mar 12, 2024 | 43.52 | 46.09 | 43.52 | 44.19 | 561,075 | +1.01(+2.34%) |
Mar 11, 2024 | 43.90 | 44.66 | 43.00 | 43.18 | 413,600 | -1.12(-2.53%) |
Mar 08, 2024 | 44.13 | 45.99 | 42.52 | 44.30 | 716,963 | +1.00(+2.31%) |
Mar 07, 2024 | 46.01 | 47.65 | 43.16 | 43.30 | 1,108,480 | -2.57(-5.60%) |
Mar 06, 2024 | 46.79 | 47.98 | 45.40 | 45.87 | 784,825 | +0.72(+1.59%) |
Mar 05, 2024 | 45.04 | 47.30 | 43.83 | 45.15 | 1,255,403 | -1.39(-2.99%) |
Mar 04, 2024 | 50.03 | 50.09 | 45.90 | 46.54 | 906,493 | -2.80(-5.67%) |
Mar 01, 2024 | 47.99 | 50.78 | 47.85 | 49.34 | 2,039,118 | +2.26(+4.80%) |
Feb 29, 2024 | 48.91 | 48.91 | 45.26 | 47.08 | 931,537 | +1.14(+2.48%) |
Feb 28, 2024 | 47.60 | 49.42 | 45.61 | 45.94 | 513,817 | -2.20(-4.57%) |
Feb 27, 2024 | 46.67 | 49.16 | 46.45 | 48.14 | 982,201 | +1.79(+3.86%) |
Feb 26, 2024 | 47.40 | 48.46 | 45.23 | 46.35 | 842,655 | -1.10(-2.32%) |
Feb 23, 2024 | 49.50 | 50.69 | 46.12 | 47.45 | 1,039,622 | -1.55(-3.16%) |
Feb 22, 2024 | 44.45 | 49.87 | 44.43 | 49.00 | 1,599,987 | +4.45(+9.99%) |
Feb 21, 2024 | 44.10 | 45.10 | 43.49 | 44.55 | 974,978 | -0.14(-0.31%) |
Feb 20, 2024 | 45.60 | 46.44 | 43.65 | 44.69 | 667,452 | -1.27(-2.76%) |
Feb 16, 2024 | 45.30 | 46.80 | 44.63 | 45.96 | 637,622 | +0.45(+0.99%) |
Feb 15, 2024 | 44.13 | 46.21 | 43.10 | 45.51 | 950,166 | +1.38(+3.13%) |
Feb 14, 2024 | 43.89 | 45.77 | 43.80 | 44.13 | 963,497 | +0.96(+2.22%) |
Feb 13, 2024 | 43.20 | 44.69 | 40.14 | 43.17 | 1,636,603 | -1.72(-3.83%) |
Feb 12, 2024 | 43.79 | 46.59 | 43.62 | 44.89 | 1,685,866 | +1.68(+3.89%) |
Feb 09, 2024 | 37.73 | 43.28 | 37.73 | 43.21 | 1,385,002 | +5.65(+15.04%) |
Feb 08, 2024 | 37.60 | 38.58 | 37.51 | 37.56 | 949,606 | +0.05(+0.13%) |
Feb 07, 2024 | 38.00 | 39.17 | 37.06 | 37.51 | 1,089,997 | -0.54(-1.42%) |
Feb 06, 2024 | 36.89 | 38.53 | 36.60 | 38.05 | 1,097,786 | +1.04(+2.81%) |
Feb 05, 2024 | 38.11 | 39.60 | 36.01 | 37.01 | 1,686,594 | -2.14(-5.47%) |
Feb 02, 2024 | 38.85 | 39.62 | 38.04 | 39.15 | 951,194 | +1.15(+3.03%) |
Feb 01, 2024 | 36.50 | 39.46 | 36.05 | 38.00 | 1,337,342 | +1.58(+4.34%) |
Jan 31, 2024 | 34.25 | 37.61 | 33.97 | 36.42 | 1,973,697 | +1.91(+5.53%) |
Jan 30, 2024 | 34.91 | 36.38 | 32.74 | 34.51 | 3,525,156 | +0.87(+2.59%) |
Jan 29, 2024 | 29.85 | 35.41 | 29.34 | 33.64 | 3,894,290 | +3.46(+11.46%) |
Jan 26, 2024 | 27.10 | 33.19 | 26.90 | 30.18 | 5,238,737 | +4.87(+19.24%) |
Jan 25, 2024 | 22.26 | 26.67 | 20.48 | 25.31 | 11,503,137 | +8.29(+48.71%) |
Jan 24, 2024 | 17.35 | 17.90 | 16.84 | 17.02 | 954,975 | -0.02(-0.12%) |
Jan 23, 2024 | 16.67 | 18.01 | 16.38 | 17.04 | 1,766,854 | +0.74(+4.54%) |
Jan 22, 2024 | 15.52 | 16.35 | 15.37 | 16.30 | 595,538 | +1.37(+9.18%) |
Jan 19, 2024 | 14.62 | 15.35 | 14.20 | 14.93 | 459,555 | +0.02(+0.13%) |
Jan 18, 2024 | 15.47 | 16.00 | 14.60 | 14.91 | 854,844 | -0.75(-4.79%) |
Jan 17, 2024 | 16.31 | 16.59 | 15.39 | 15.66 | 785,066 | -1.14(-6.79%) |
Jan 16, 2024 | 18.35 | 18.55 | 16.18 | 16.80 | 752,222 | -2.15(-11.35%) |
Jan 12, 2024 | 18.94 | 19.35 | 18.08 | 18.95 | 445,941 | +0.12(+0.64%) |
Jan 11, 2024 | 19.09 | 19.52 | 18.35 | 18.83 | 797,528 | -0.36(-1.88%) |
Jan 10, 2024 | 19.35 | 20.04 | 18.93 | 19.19 | 1,429,237 | -0.04(-0.21%) |
Jan 09, 2024 | 17.96 | 20.23 | 17.77 | 19.23 | 2,275,695 | +1.10(+6.07%) |
Jan 08, 2024 | 15.62 | 18.32 | 15.02 | 18.13 | 899,060 | +2.60(+16.74%) |
Jan 05, 2024 | 15.38 | 15.68 | 14.78 | 15.53 | 206,947 | +0.03(+0.19%) |
Jan 04, 2024 | 15.46 | 15.71 | 15.08 | 15.50 | 306,886 | +0.14(+0.91%) |
Jan 03, 2024 | 15.39 | 15.94 | 15.27 | 15.36 | 328,621 | -0.25(-1.60%) |