Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.90 | 23.87 | 22.20 | 22.90 | 674,938 | +0.00(+0.00%) |
Mar 27, 2024 | 23.86 | 23.94 | 22.42 | 22.90 | 582,395 | -0.92(-3.86%) |
Mar 26, 2024 | 24.11 | 24.45 | 22.67 | 23.82 | 426,620 | +0.01(+0.04%) |
Mar 25, 2024 | 24.56 | 24.65 | 23.06 | 23.81 | 1,123,521 | -0.86(-3.49%) |
Mar 22, 2024 | 28.71 | 28.71 | 23.87 | 24.67 | 1,687,884 | -3.94(-13.77%) |
Mar 21, 2024 | 29.29 | 30.00 | 25.06 | 28.61 | 4,938,809 | -16.06(-35.95%) |
Mar 20, 2024 | 42.30 | 45.55 | 41.77 | 44.67 | 339,446 | +4.34(+10.76%) |
Mar 19, 2024 | 39.32 | 40.90 | 37.98 | 40.33 | 279,353 | +0.32(+0.80%) |
Mar 18, 2024 | 42.74 | 42.90 | 39.78 | 40.01 | 134,057 | -3.18(-7.36%) |
Mar 15, 2024 | 41.95 | 44.32 | 41.18 | 43.19 | 308,635 | +1.47(+3.52%) |
Mar 14, 2024 | 45.26 | 46.36 | 40.62 | 41.72 | 128,776 | -3.67(-8.09%) |
Mar 13, 2024 | 45.48 | 48.31 | 44.68 | 45.39 | 270,916 | -0.25(-0.55%) |
Mar 12, 2024 | 42.16 | 46.76 | 41.19 | 45.64 | 254,685 | +3.88(+9.29%) |
Mar 11, 2024 | 41.78 | 42.94 | 40.20 | 41.76 | 297,054 | -0.02(-0.05%) |
Mar 08, 2024 | 41.93 | 42.82 | 40.72 | 41.78 | 230,957 | +0.46(+1.11%) |
Mar 07, 2024 | 40.48 | 41.90 | 40.38 | 41.32 | 52,902 | +1.02(+2.53%) |
Mar 06, 2024 | 40.34 | 41.75 | 39.83 | 40.30 | 143,212 | +0.16(+0.40%) |
Mar 05, 2024 | 39.34 | 41.31 | 39.27 | 40.14 | 100,647 | +0.39(+0.98%) |
Mar 04, 2024 | 42.86 | 43.73 | 38.53 | 39.75 | 146,926 | -2.84(-6.67%) |
Mar 01, 2024 | 38.82 | 42.87 | 38.09 | 42.59 | 339,978 | +3.77(+9.71%) |
Feb 29, 2024 | 39.04 | 40.10 | 38.74 | 38.82 | 407,748 | +0.32(+0.83%) |
Feb 28, 2024 | 37.79 | 39.37 | 37.51 | 38.50 | 247,531 | +0.61(+1.61%) |
Feb 27, 2024 | 37.15 | 39.52 | 36.89 | 37.89 | 180,764 | +1.47(+4.04%) |
Feb 26, 2024 | 36.34 | 38.01 | 35.81 | 36.42 | 106,260 | -0.25(-0.68%) |
Feb 23, 2024 | 36.31 | 36.70 | 34.38 | 36.67 | 216,793 | +0.21(+0.58%) |
Feb 22, 2024 | 35.69 | 38.10 | 35.09 | 36.46 | 134,301 | +0.32(+0.89%) |
Feb 21, 2024 | 36.25 | 37.46 | 35.59 | 36.14 | 148,934 | -0.60(-1.63%) |
Feb 20, 2024 | 43.23 | 43.34 | 35.63 | 36.74 | 290,420 | -5.92(-13.88%) |
Feb 16, 2024 | 38.87 | 42.83 | 38.13 | 42.66 | 253,193 | +3.26(+8.27%) |
Feb 15, 2024 | 38.00 | 39.64 | 36.96 | 39.40 | 280,120 | +2.05(+5.49%) |
Feb 14, 2024 | 38.69 | 39.00 | 36.62 | 37.35 | 186,499 | -0.25(-0.66%) |
Feb 13, 2024 | 36.73 | 39.82 | 35.10 | 37.60 | 480,971 | +0.38(+1.02%) |
Feb 12, 2024 | 36.56 | 37.35 | 35.10 | 37.22 | 193,549 | +0.47(+1.28%) |
Feb 09, 2024 | 36.70 | 37.10 | 35.61 | 36.75 | 236,197 | +0.51(+1.41%) |
Feb 08, 2024 | 35.33 | 37.42 | 35.09 | 36.24 | 152,567 | +1.02(+2.90%) |
Feb 07, 2024 | 36.87 | 38.14 | 34.80 | 35.22 | 151,797 | -1.63(-4.42%) |
Feb 06, 2024 | 36.10 | 36.99 | 35.36 | 36.85 | 134,491 | +0.77(+2.13%) |
Feb 05, 2024 | 35.16 | 36.86 | 34.26 | 36.08 | 179,919 | +0.92(+2.62%) |
Feb 02, 2024 | 34.53 | 36.28 | 33.78 | 35.16 | 416,309 | +0.95(+2.78%) |
Feb 01, 2024 | 35.75 | 37.39 | 33.41 | 34.21 | 648,937 | +0.82(+2.46%) |
Jan 31, 2024 | 36.92 | 36.98 | 33.39 | 33.39 | 329,720 | -3.59(-9.71%) |
Jan 30, 2024 | 37.06 | 38.29 | 35.72 | 36.98 | 189,900 | +0.46(+1.26%) |
Jan 29, 2024 | 36.75 | 37.48 | 35.15 | 36.52 | 181,885 | -0.19(-0.52%) |
Jan 26, 2024 | 38.65 | 38.70 | 36.09 | 36.71 | 244,643 | -1.94(-5.02%) |
Jan 25, 2024 | 37.60 | 40.39 | 36.00 | 38.65 | 1,277,187 | +2.64(+7.33%) |
Jan 24, 2024 | 39.30 | 39.49 | 35.77 | 36.01 | 134,233 | -2.45(-6.37%) |
Jan 23, 2024 | 34.08 | 39.38 | 34.08 | 38.46 | 381,174 | +3.89(+11.25%) |
Jan 22, 2024 | 31.25 | 34.99 | 31.25 | 34.57 | 217,459 | +3.09(+9.82%) |
Jan 19, 2024 | 30.58 | 31.86 | 29.76 | 31.48 | 78,158 | +1.19(+3.93%) |
Jan 18, 2024 | 31.64 | 31.95 | 29.90 | 30.29 | 59,209 | -1.06(-3.38%) |
Jan 17, 2024 | 31.95 | 33.66 | 29.93 | 31.35 | 98,374 | -0.75(-2.34%) |
Jan 16, 2024 | 30.89 | 33.64 | 31.02 | 32.10 | 133,311 | +1.61(+5.28%) |
Jan 12, 2024 | 30.02 | 31.22 | 29.47 | 30.49 | 91,984 | +0.49(+1.63%) |
Jan 11, 2024 | 30.76 | 30.76 | 29.10 | 30.00 | 132,780 | -0.98(-3.16%) |
Jan 10, 2024 | 31.24 | 32.58 | 30.48 | 30.98 | 138,818 | -0.11(-0.35%) |
Jan 09, 2024 | 28.27 | 31.09 | 28.19 | 31.09 | 175,931 | +2.40(+8.37%) |
Jan 08, 2024 | 26.21 | 29.66 | 25.79 | 28.69 | 126,962 | +2.43(+9.25%) |
Jan 05, 2024 | 26.24 | 27.06 | 25.64 | 26.26 | 210,841 | -0.32(-1.20%) |
Jan 04, 2024 | 25.91 | 28.13 | 25.91 | 26.58 | 322,227 | +0.40(+1.53%) |
Jan 03, 2024 | 27.15 | 28.28 | 26.15 | 26.18 | 129,582 | -0.32(-1.21%) |