Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.00 | 38.69 | 36.39 | 37.93 | 951,529 | +0.93(+2.51%) |
Mar 27, 2024 | 37.00 | 38.10 | 36.48 | 37.00 | 573,501 | -0.61(-1.62%) |
Mar 26, 2024 | 40.65 | 40.79 | 37.57 | 37.61 | 327,872 | -0.87(-2.26%) |
Mar 25, 2024 | 41.20 | 43.00 | 37.99 | 38.48 | 456,371 | -2.72(-6.60%) |
Mar 22, 2024 | 41.37 | 42.43 | 39.62 | 41.20 | 302,065 | +1.34(+3.36%) |
Mar 21, 2024 | 40.12 | 42.78 | 38.52 | 39.86 | 396,804 | +0.10(+0.25%) |
Mar 20, 2024 | 38.29 | 40.33 | 37.41 | 39.76 | 314,474 | +1.37(+3.57%) |
Mar 19, 2024 | 39.90 | 41.02 | 37.63 | 38.39 | 957,325 | -1.68(-4.19%) |
Mar 18, 2024 | 47.89 | 47.97 | 39.59 | 40.07 | 497,827 | -5.30(-11.68%) |
Mar 15, 2024 | 41.41 | 47.61 | 41.00 | 45.37 | 2,233,298 | +3.45(+8.23%) |
Mar 14, 2024 | 44.51 | 44.74 | 41.05 | 41.92 | 386,089 | -2.59(-5.82%) |
Mar 13, 2024 | 42.55 | 45.82 | 42.55 | 44.51 | 295,272 | +2.19(+5.17%) |
Mar 12, 2024 | 41.24 | 42.45 | 39.39 | 42.32 | 176,822 | +1.43(+3.50%) |
Mar 11, 2024 | 37.06 | 41.69 | 35.93 | 40.89 | 507,267 | +2.96(+7.80%) |
Mar 08, 2024 | 39.74 | 41.01 | 37.38 | 37.93 | 382,148 | -0.92(-2.37%) |
Mar 07, 2024 | 40.37 | 41.09 | 38.05 | 38.85 | 552,004 | -1.41(-3.50%) |
Mar 06, 2024 | 37.75 | 40.81 | 36.15 | 40.26 | 869,532 | +2.61(+6.93%) |
Mar 05, 2024 | 36.99 | 39.77 | 36.29 | 37.65 | 1,781,703 | +2.68(+7.66%) |
Mar 04, 2024 | 31.39 | 35.35 | 30.89 | 34.97 | 1,310,041 | +5.07(+16.96%) |
Mar 01, 2024 | 30.18 | 32.99 | 28.48 | 29.90 | 1,001,284 | +2.46(+8.97%) |
Feb 29, 2024 | 26.45 | 28.80 | 24.85 | 27.44 | 1,169,793 | +1.34(+5.13%) |
Feb 28, 2024 | 24.75 | 26.32 | 24.35 | 26.10 | 383,095 | +1.19(+4.78%) |
Feb 27, 2024 | 24.25 | 24.91 | 23.62 | 24.91 | 763,019 | +0.91(+3.79%) |
Feb 26, 2024 | 23.58 | 24.77 | 23.05 | 24.00 | 969,710 | +0.42(+1.78%) |
Feb 23, 2024 | 20.96 | 23.73 | 20.13 | 23.58 | 746,737 | +3.17(+15.53%) |
Feb 22, 2024 | 20.56 | 21.19 | 20.07 | 20.41 | 207,135 | -0.07(-0.34%) |
Feb 21, 2024 | 21.91 | 21.91 | 20.12 | 20.48 | 225,172 | -1.47(-6.70%) |
Feb 20, 2024 | 23.37 | 23.37 | 21.39 | 21.95 | 296,164 | -1.27(-5.47%) |
Feb 16, 2024 | 23.02 | 23.75 | 22.43 | 23.22 | 996,524 | +0.66(+2.93%) |
Feb 15, 2024 | 22.64 | 22.96 | 22.16 | 22.56 | 236,220 | +0.02(+0.09%) |
Feb 14, 2024 | 22.50 | 23.34 | 22.39 | 22.54 | 275,820 | +0.07(+0.33%) |
Feb 13, 2024 | 22.34 | 23.21 | 21.73 | 22.46 | 409,383 | -0.07(-0.33%) |
Feb 12, 2024 | 23.67 | 24.00 | 22.06 | 22.54 | 527,936 | -1.41(-5.89%) |
Feb 09, 2024 | 24.02 | 24.58 | 23.56 | 23.95 | 766,234 | +0.26(+1.10%) |
Feb 08, 2024 | 24.10 | 24.58 | 23.64 | 23.69 | 192,830 | -0.31(-1.29%) |
Feb 07, 2024 | 25.53 | 26.04 | 23.77 | 24.00 | 249,791 | -1.53(-5.99%) |
Feb 06, 2024 | 25.31 | 26.08 | 25.25 | 25.53 | 177,661 | +0.22(+0.87%) |
Feb 05, 2024 | 25.64 | 25.64 | 24.48 | 25.31 | 497,869 | -0.43(-1.67%) |
Feb 02, 2024 | 25.63 | 26.10 | 24.56 | 25.74 | 314,289 | -0.12(-0.46%) |
Feb 01, 2024 | 25.93 | 26.45 | 25.18 | 25.86 | 181,341 | -0.05(-0.19%) |
Jan 31, 2024 | 27.85 | 28.28 | 25.84 | 25.91 | 554,360 | -1.69(-6.12%) |
Jan 30, 2024 | 26.71 | 28.09 | 26.60 | 27.60 | 411,341 | -0.08(-0.29%) |
Jan 29, 2024 | 27.50 | 28.59 | 26.82 | 27.68 | 116,624 | +0.18(+0.65%) |
Jan 26, 2024 | 27.41 | 28.00 | 26.74 | 27.50 | 190,997 | +0.50(+1.85%) |
Jan 25, 2024 | 26.92 | 27.92 | 26.38 | 27.00 | 327,420 | +0.10(+0.37%) |
Jan 24, 2024 | 27.60 | 28.50 | 26.72 | 26.90 | 168,495 | -0.48(-1.75%) |
Jan 23, 2024 | 27.13 | 28.66 | 26.63 | 27.38 | 151,927 | +0.25(+0.92%) |
Jan 22, 2024 | 24.31 | 27.25 | 24.22 | 27.13 | 556,936 | +3.01(+12.48%) |
Jan 19, 2024 | 21.78 | 24.80 | 21.55 | 24.12 | 408,369 | +2.34(+10.74%) |
Jan 18, 2024 | 21.54 | 21.96 | 21.08 | 21.78 | 105,891 | +0.22(+1.02%) |
Jan 17, 2024 | 21.60 | 22.43 | 20.50 | 21.56 | 227,624 | -0.24(-1.10%) |
Jan 16, 2024 | 21.45 | 22.42 | 21.06 | 21.80 | 265,027 | +0.40(+1.87%) |
Jan 12, 2024 | 22.43 | 23.37 | 20.87 | 21.40 | 593,282 | +0.41(+1.95%) |
Jan 11, 2024 | 21.80 | 22.02 | 20.32 | 20.99 | 321,186 | -1.14(-5.15%) |
Jan 10, 2024 | 23.50 | 24.75 | 21.94 | 22.13 | 168,073 | -1.23(-5.27%) |
Jan 09, 2024 | 24.62 | 25.00 | 22.34 | 23.36 | 654,330 | -1.54(-6.18%) |
Jan 08, 2024 | 22.17 | 25.81 | 21.40 | 24.90 | 664,912 | +2.66(+11.96%) |
Jan 05, 2024 | 22.17 | 22.86 | 21.02 | 22.24 | 116,068 | -0.30(-1.33%) |
Jan 04, 2024 | 21.07 | 23.00 | 20.11 | 22.54 | 144,646 | +1.54(+7.33%) |
Jan 03, 2024 | 21.55 | 22.08 | 18.54 | 21.00 | 98,604 | -0.40(-1.87%) |