Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 22, 2024 | 44.20 | 48.01 | 36.44 | 36.94 | 9,915,285 | -5.87(-13.71%) |
Mar 21, 2024 | 44.70 | 47.19 | 40.00 | 42.81 | 3,323,409 | -0.09(-0.21%) |
Mar 20, 2024 | 38.39 | 44.86 | 38.09 | 42.90 | 5,071,639 | +6.48(+17.79%) |
Mar 19, 2024 | 35.00 | 37.00 | 32.10 | 36.42 | 1,781,582 | +0.84(+2.38%) |
Mar 18, 2024 | 40.08 | 40.08 | 35.55 | 35.58 | 1,592,115 | -3.40(-8.74%) |
Mar 15, 2024 | 40.66 | 40.80 | 38.80 | 38.98 | 772,675 | -2.10(-5.11%) |
Mar 14, 2024 | 39.42 | 41.90 | 38.59 | 41.08 | 843,300 | +0.89(+2.21%) |
Mar 13, 2024 | 40.50 | 40.96 | 39.51 | 40.19 | 485,529 | +0.00(+0.00%) |
Mar 12, 2024 | 39.36 | 40.55 | 38.57 | 40.19 | 649,335 | +1.10(+2.81%) |
Mar 11, 2024 | 39.73 | 39.96 | 38.06 | 39.09 | 931,925 | -0.89(-2.23%) |
Mar 08, 2024 | 41.88 | 41.90 | 39.62 | 39.98 | 674,602 | -1.29(-3.13%) |
Mar 07, 2024 | 41.68 | 42.14 | 40.55 | 41.27 | 1,056,231 | +1.08(+2.69%) |
Mar 06, 2024 | 45.30 | 45.30 | 39.88 | 40.19 | 2,332,959 | -6.31(-13.57%) |
Mar 05, 2024 | 49.02 | 49.92 | 44.32 | 46.50 | 3,263,136 | +0.59(+1.29%) |
Mar 04, 2024 | 43.00 | 46.00 | 41.55 | 45.91 | 3,719,498 | +6.97(+17.90%) |
Mar 01, 2024 | 38.48 | 40.77 | 37.00 | 38.94 | 2,023,359 | -2.22(-5.39%) |
Feb 29, 2024 | 45.39 | 45.80 | 36.83 | 41.16 | 2,945,492 | -4.00(-8.86%) |
Feb 28, 2024 | 44.99 | 47.01 | 44.27 | 45.16 | 814,377 | -0.47(-1.03%) |
Feb 27, 2024 | 46.50 | 46.98 | 45.15 | 45.63 | 722,672 | -1.60(-3.39%) |
Feb 26, 2024 | 47.86 | 48.58 | 46.44 | 47.23 | 1,461,442 | -2.45(-4.93%) |
Feb 23, 2024 | 47.30 | 49.99 | 46.00 | 49.68 | 1,993,048 | +3.00(+6.43%) |
Feb 22, 2024 | 43.99 | 46.75 | 43.30 | 46.68 | 1,090,465 | +3.52(+8.16%) |
Feb 21, 2024 | 44.51 | 44.85 | 42.09 | 43.16 | 969,525 | -1.72(-3.83%) |
Feb 20, 2024 | 49.00 | 49.00 | 44.72 | 44.88 | 1,497,125 | -3.66(-7.54%) |
Feb 16, 2024 | 50.00 | 50.71 | 48.18 | 48.54 | 1,670,235 | -2.02(-4.00%) |
Feb 15, 2024 | 55.00 | 56.29 | 48.60 | 50.56 | 7,260,622 | +7.01(+16.10%) |
Feb 14, 2024 | 42.22 | 43.83 | 41.69 | 43.55 | 881,901 | +2.23(+5.40%) |
Feb 13, 2024 | 44.58 | 44.58 | 40.40 | 41.32 | 1,702,844 | -4.00(-8.83%) |
Feb 12, 2024 | 46.58 | 47.19 | 44.27 | 45.32 | 1,353,581 | -1.71(-3.64%) |
Feb 09, 2024 | 47.72 | 48.28 | 44.46 | 47.03 | 2,026,037 | -0.63(-1.32%) |
Feb 08, 2024 | 45.37 | 49.50 | 43.00 | 47.66 | 3,510,792 | +2.02(+4.43%) |
Feb 07, 2024 | 45.55 | 46.80 | 43.68 | 45.64 | 1,464,444 | +0.15(+0.33%) |
Feb 06, 2024 | 46.75 | 48.45 | 42.85 | 45.49 | 3,469,079 | -2.09(-4.39%) |
Feb 05, 2024 | 41.74 | 47.58 | 40.63 | 47.58 | 6,280,497 | +6.98(+17.19%) |
Feb 02, 2024 | 40.30 | 42.18 | 38.05 | 40.60 | 2,286,432 | +0.38(+0.94%) |
Feb 01, 2024 | 39.75 | 41.50 | 38.88 | 40.22 | 2,363,627 | +2.27(+5.98%) |
Jan 31, 2024 | 37.76 | 42.25 | 37.01 | 37.95 | 4,928,063 | +0.15(+0.40%) |
Jan 30, 2024 | 34.67 | 39.50 | 34.67 | 37.80 | 2,875,698 | +1.59(+4.39%) |
Jan 29, 2024 | 37.75 | 38.17 | 34.65 | 36.21 | 2,231,667 | -1.97(-5.16%) |
Jan 26, 2024 | 36.21 | 40.50 | 35.14 | 38.18 | 6,043,481 | +3.27(+9.37%) |
Jan 25, 2024 | 37.28 | 39.70 | 31.92 | 34.91 | 6,701,147 | -3.24(-8.49%) |
Jan 24, 2024 | 44.25 | 49.69 | 36.51 | 38.15 | 15,039,569 | -12.59(-24.81%) |
Jan 23, 2024 | 49.48 | 58.72 | 40.13 | 50.74 | 25,707,272 | +1.05(+2.11%) |
Jan 22, 2024 | 29.33 | 50.20 | 29.21 | 49.69 | 29,494,794 | +23.31(+88.36%) |
Jan 19, 2024 | 25.95 | 28.05 | 25.11 | 26.38 | 5,407,511 | +0.80(+3.13%) |
Jan 18, 2024 | 24.18 | 26.52 | 23.80 | 25.58 | 7,739,521 | +2.53(+10.98%) |
Jan 17, 2024 | 21.40 | 28.70 | 20.43 | 23.05 | 15,585,108 | +0.70(+3.13%) |
Jan 16, 2024 | 18.49 | 22.98 | 18.38 | 22.35 | 8,005,114 | +5.03(+29.04%) |
Jan 12, 2024 | 16.90 | 17.38 | 16.90 | 17.32 | 163,616 | +0.40(+2.36%) |
Jan 11, 2024 | 17.08 | 17.20 | 16.90 | 16.92 | 121,457 | -0.16(-0.94%) |
Jan 10, 2024 | 17.24 | 17.40 | 17.06 | 17.08 | 118,031 | -0.15(-0.87%) |
Jan 09, 2024 | 17.08 | 17.39 | 17.08 | 17.23 | 81,335 | -0.01(-0.06%) |
Jan 08, 2024 | 17.20 | 17.41 | 17.00 | 17.24 | 139,711 | +0.01(+0.06%) |
Jan 05, 2024 | 17.30 | 17.49 | 17.20 | 17.23 | 91,470 | -0.12(-0.69%) |
Jan 04, 2024 | 17.54 | 17.54 | 17.27 | 17.35 | 69,233 | -0.09(-0.52%) |
Jan 03, 2024 | 17.57 | 17.57 | 17.35 | 17.44 | 73,074 | -0.01(-0.06%) |