Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.31 | 46.63 | 46.01 | 46.53 | 45,685,720 | +0.03(+0.06%) |
Mar 27, 2024 | 46.23 | 46.54 | 45.15 | 46.50 | 56,595,608 | +1.47(+3.26%) |
Mar 26, 2024 | 46.82 | 47.37 | 44.88 | 45.03 | 55,612,072 | -0.86(-1.87%) |
Mar 25, 2024 | 44.50 | 47.17 | 44.14 | 45.89 | 54,831,304 | -0.54(-1.16%) |
Mar 22, 2024 | 45.68 | 47.50 | 45.25 | 46.43 | 57,152,880 | +0.12(+0.26%) |
Mar 21, 2024 | 47.62 | 48.76 | 46.06 | 46.31 | 82,359,240 | +2.91(+6.71%) |
Mar 20, 2024 | 41.59 | 43.80 | 40.62 | 43.40 | 78,995,232 | +1.98(+4.78%) |
Mar 19, 2024 | 40.71 | 41.95 | 38.95 | 41.42 | 83,348,880 | -1.08(-2.55%) |
Mar 18, 2024 | 44.66 | 45.22 | 42.29 | 42.50 | 64,917,940 | -0.20(-0.47%) |
Mar 15, 2024 | 41.78 | 44.10 | 41.59 | 42.70 | 72,556,736 | -0.79(-1.81%) |
Mar 14, 2024 | 45.46 | 46.30 | 42.15 | 43.49 | 77,760,256 | -2.55(-5.53%) |
Mar 13, 2024 | 47.86 | 48.00 | 45.05 | 46.04 | 79,463,920 | -3.50(-7.06%) |
Mar 12, 2024 | 48.40 | 49.65 | 45.96 | 49.54 | 89,404,824 | +2.81(+6.01%) |
Mar 11, 2024 | 46.90 | 47.75 | 45.06 | 46.73 | 76,348,136 | -2.18(-4.45%) |
Mar 08, 2024 | 55.89 | 56.94 | 48.76 | 48.91 | 129,148,728 | -6.36(-11.51%) |
Mar 07, 2024 | 52.11 | 56.01 | 52.06 | 55.27 | 91,129,144 | +5.10(+10.16%) |
Mar 06, 2024 | 49.72 | 51.80 | 48.68 | 50.18 | 91,519,320 | +3.38(+7.22%) |
Mar 05, 2024 | 47.97 | 48.96 | 45.22 | 46.80 | 76,558,904 | -2.93(-5.89%) |
Mar 04, 2024 | 49.96 | 51.37 | 48.96 | 49.73 | 81,118,472 | +1.44(+2.98%) |
Mar 01, 2024 | 44.36 | 48.91 | 44.20 | 48.29 | 90,691,824 | +5.49(+12.82%) |
Feb 29, 2024 | 41.18 | 43.09 | 40.74 | 42.80 | 67,230,928 | +3.04(+7.64%) |
Feb 28, 2024 | 39.71 | 40.47 | 39.12 | 39.77 | 46,204,588 | -1.31(-3.19%) |
Feb 27, 2024 | 41.78 | 42.12 | 40.75 | 41.08 | 48,155,288 | -0.10(-0.24%) |
Feb 26, 2024 | 41.19 | 41.77 | 40.37 | 41.18 | 49,433,972 | +1.04(+2.59%) |
Feb 23, 2024 | 42.10 | 42.64 | 39.38 | 40.14 | 68,486,944 | -1.25(-3.02%) |
Feb 22, 2024 | 40.42 | 42.02 | 39.84 | 41.39 | 96,615,976 | +5.28(+14.61%) |
Feb 21, 2024 | 35.08 | 36.12 | 34.55 | 36.11 | 64,748,708 | -0.28(-0.77%) |
Feb 20, 2024 | 37.21 | 37.64 | 34.63 | 36.39 | 80,814,664 | -1.91(-4.98%) |
Feb 16, 2024 | 39.81 | 40.75 | 37.93 | 38.30 | 77,214,840 | -0.78(-1.99%) |
Feb 15, 2024 | 39.97 | 40.09 | 38.47 | 39.08 | 60,681,456 | -0.01(-0.03%) |
Feb 14, 2024 | 38.11 | 39.23 | 37.58 | 39.09 | 62,281,624 | +2.28(+6.19%) |
Feb 13, 2024 | 35.68 | 37.93 | 35.13 | 36.81 | 86,146,456 | -2.31(-5.90%) |
Feb 12, 2024 | 39.38 | 41.29 | 38.62 | 39.12 | 72,059,072 | -0.17(-0.43%) |
Feb 09, 2024 | 37.83 | 39.51 | 37.14 | 39.29 | 65,915,668 | +2.17(+5.84%) |
Feb 08, 2024 | 35.71 | 37.92 | 35.61 | 37.12 | 59,431,740 | +1.79(+5.06%) |
Feb 07, 2024 | 34.41 | 35.46 | 33.43 | 35.33 | 63,133,664 | +1.53(+4.52%) |
Feb 06, 2024 | 35.34 | 35.45 | 32.63 | 33.80 | 62,592,072 | -1.27(-3.62%) |
Feb 05, 2024 | 34.52 | 35.57 | 33.39 | 35.07 | 65,810,792 | +1.45(+4.31%) |
Feb 02, 2024 | 32.32 | 33.89 | 32.14 | 33.62 | 67,885,280 | +1.20(+3.70%) |
Feb 01, 2024 | 32.25 | 32.69 | 31.17 | 32.42 | 60,328,388 | +0.35(+1.09%) |
Jan 31, 2024 | 31.89 | 33.84 | 31.11 | 32.07 | 85,635,616 | -1.43(-4.26%) |
Jan 30, 2024 | 34.53 | 35.10 | 33.02 | 33.50 | 55,354,584 | -1.51(-4.31%) |
Jan 29, 2024 | 34.20 | 35.10 | 33.48 | 35.01 | 54,076,232 | +1.03(+3.03%) |
Jan 26, 2024 | 34.84 | 35.52 | 33.67 | 33.98 | 70,992,032 | -3.11(-8.38%) |
Jan 25, 2024 | 39.47 | 39.50 | 36.49 | 37.09 | 82,189,128 | -0.30(-0.80%) |
Jan 24, 2024 | 37.07 | 38.89 | 36.23 | 37.39 | 97,106,120 | +1.50(+4.18%) |
Jan 23, 2024 | 35.20 | 35.98 | 34.19 | 35.89 | 50,770,000 | +0.66(+1.87%) |
Jan 22, 2024 | 35.65 | 36.54 | 34.19 | 35.23 | 73,264,112 | +0.40(+1.15%) |
Jan 19, 2024 | 32.39 | 34.96 | 31.87 | 34.83 | 91,924,896 | +3.67(+11.77%) |
Jan 18, 2024 | 30.69 | 31.28 | 29.79 | 31.16 | 99,224,872 | +2.76(+9.71%) |
Jan 17, 2024 | 28.35 | 28.53 | 26.94 | 28.41 | 77,003,744 | -0.76(-2.60%) |
Jan 16, 2024 | 28.13 | 29.80 | 27.68 | 29.17 | 77,605,408 | +1.09(+3.88%) |
Jan 12, 2024 | 28.56 | 28.96 | 27.59 | 28.08 | 49,032,748 | -0.36(-1.26%) |
Jan 11, 2024 | 28.23 | 29.02 | 26.76 | 28.44 | 77,237,992 | +0.29(+1.03%) |
Jan 10, 2024 | 28.62 | 28.66 | 27.07 | 28.15 | 62,390,608 | -0.25(-0.88%) |
Jan 09, 2024 | 27.48 | 29.12 | 27.33 | 28.40 | 67,468,952 | -0.01(-0.04%) |
Jan 08, 2024 | 26.47 | 28.65 | 26.41 | 28.41 | 72,902,208 | +2.50(+9.64%) |
Jan 05, 2024 | 25.63 | 26.60 | 25.38 | 25.91 | 74,006,112 | +0.35(+1.37%) |
Jan 04, 2024 | 24.94 | 26.31 | 24.78 | 25.56 | 74,886,968 | -0.67(-2.55%) |
Jan 03, 2024 | 26.57 | 27.03 | 25.86 | 26.23 | 62,092,556 | -1.79(-6.38%) |