Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.50 | 47.50 | 46.00 | 47.31 | 390,915 | +1.45(+3.16%) |
Mar 27, 2024 | 44.19 | 45.86 | 44.01 | 45.86 | 68,148 | +1.30(+2.92%) |
Mar 26, 2024 | 45.99 | 46.05 | 44.48 | 44.56 | 67,658 | -1.10(-2.42%) |
Mar 25, 2024 | 44.77 | 46.58 | 44.77 | 45.66 | 78,122 | +1.09(+2.43%) |
Mar 22, 2024 | 44.97 | 45.27 | 44.28 | 44.58 | 125,681 | -0.42(-0.93%) |
Mar 21, 2024 | 44.35 | 45.15 | 44.10 | 45.00 | 77,493 | +0.62(+1.40%) |
Mar 20, 2024 | 43.78 | 44.75 | 43.49 | 44.38 | 54,065 | +0.19(+0.43%) |
Mar 19, 2024 | 42.80 | 44.55 | 42.80 | 44.19 | 71,462 | +1.20(+2.79%) |
Mar 18, 2024 | 43.22 | 43.45 | 42.16 | 42.99 | 68,827 | +0.25(+0.58%) |
Mar 15, 2024 | 42.22 | 43.56 | 41.92 | 42.74 | 103,576 | +0.43(+1.02%) |
Mar 14, 2024 | 41.53 | 42.31 | 41.11 | 42.31 | 134,918 | +1.30(+3.17%) |
Mar 13, 2024 | 40.11 | 41.68 | 40.11 | 41.01 | 88,701 | +1.86(+4.75%) |
Mar 12, 2024 | 39.55 | 39.64 | 38.60 | 39.15 | 53,094 | -0.22(-0.56%) |
Mar 11, 2024 | 38.00 | 39.42 | 37.46 | 39.37 | 49,081 | +1.07(+2.81%) |
Mar 08, 2024 | 37.98 | 38.35 | 37.61 | 38.30 | 141,404 | +0.31(+0.82%) |
Mar 07, 2024 | 37.17 | 38.57 | 37.09 | 37.98 | 105,735 | +1.09(+2.97%) |
Mar 06, 2024 | 37.70 | 38.16 | 36.89 | 36.89 | 89,013 | +0.12(+0.33%) |
Mar 05, 2024 | 35.88 | 37.46 | 35.75 | 36.77 | 65,041 | +0.70(+1.94%) |
Mar 04, 2024 | 37.48 | 37.52 | 36.01 | 36.07 | 67,037 | -1.17(-3.14%) |
Mar 01, 2024 | 37.00 | 37.76 | 36.64 | 37.24 | 261,185 | +1.18(+3.27%) |
Feb 29, 2024 | 35.80 | 36.31 | 35.45 | 36.06 | 53,225 | +0.62(+1.74%) |
Feb 28, 2024 | 35.92 | 36.62 | 35.10 | 35.45 | 32,569 | -0.42(-1.18%) |
Feb 27, 2024 | 36.41 | 36.67 | 35.32 | 35.87 | 43,353 | -0.36(-0.99%) |
Feb 26, 2024 | 35.52 | 36.93 | 35.34 | 36.23 | 59,234 | +0.17(+0.47%) |
Feb 23, 2024 | 35.56 | 36.26 | 34.87 | 36.06 | 151,073 | -0.56(-1.53%) |
Feb 22, 2024 | 35.99 | 37.00 | 35.23 | 36.62 | 115,215 | +0.17(+0.47%) |
Feb 21, 2024 | 34.94 | 36.50 | 34.80 | 36.45 | 74,181 | +2.09(+6.08%) |
Feb 20, 2024 | 35.47 | 35.47 | 34.19 | 34.36 | 59,443 | -1.02(-2.88%) |
Feb 16, 2024 | 35.92 | 36.18 | 35.05 | 35.38 | 291,614 | +0.03(+0.08%) |
Feb 15, 2024 | 32.67 | 35.67 | 32.57 | 35.35 | 274,336 | +2.67(+8.17%) |
Feb 14, 2024 | 33.25 | 33.70 | 32.11 | 32.68 | 79,951 | -0.20(-0.61%) |
Feb 13, 2024 | 33.79 | 34.07 | 32.16 | 32.88 | 103,566 | -0.88(-2.61%) |
Feb 12, 2024 | 32.99 | 34.10 | 32.99 | 33.76 | 88,268 | +1.10(+3.37%) |
Feb 09, 2024 | 34.45 | 34.70 | 32.56 | 32.66 | 168,725 | -1.55(-4.53%) |
Feb 08, 2024 | 33.21 | 34.50 | 33.21 | 34.21 | 154,954 | +1.00(+3.01%) |
Feb 07, 2024 | 33.32 | 33.69 | 32.43 | 33.21 | 62,625 | +0.05(+0.15%) |
Feb 06, 2024 | 33.04 | 34.04 | 32.73 | 33.16 | 123,654 | +0.35(+1.07%) |
Feb 05, 2024 | 32.51 | 33.32 | 31.70 | 32.81 | 135,907 | -0.28(-0.85%) |
Feb 02, 2024 | 33.60 | 33.79 | 32.37 | 33.09 | 234,394 | +0.05(+0.15%) |
Feb 01, 2024 | 33.91 | 34.18 | 32.22 | 33.04 | 314,804 | -0.13(-0.39%) |
Jan 31, 2024 | 35.34 | 35.35 | 33.17 | 33.17 | 268,902 | -1.91(-5.44%) |
Jan 30, 2024 | 33.20 | 35.28 | 32.88 | 35.08 | 120,040 | +0.80(+2.33%) |
Jan 29, 2024 | 34.39 | 34.42 | 33.28 | 34.28 | 259,286 | -0.24(-0.71%) |
Jan 26, 2024 | 33.69 | 34.56 | 32.94 | 34.52 | 251,582 | +0.73(+2.18%) |
Jan 25, 2024 | 32.51 | 33.81 | 31.91 | 33.79 | 250,043 | +1.97(+6.19%) |
Jan 24, 2024 | 31.08 | 31.91 | 30.72 | 31.82 | 179,666 | +1.17(+3.82%) |
Jan 23, 2024 | 30.00 | 31.36 | 30.00 | 30.65 | 97,082 | +0.21(+0.69%) |
Jan 22, 2024 | 30.14 | 30.66 | 29.27 | 30.44 | 124,364 | +0.36(+1.18%) |
Jan 19, 2024 | 29.87 | 30.09 | 29.45 | 30.09 | 193,223 | +0.27(+0.89%) |
Jan 18, 2024 | 29.99 | 30.08 | 28.87 | 29.82 | 134,094 | -0.24(-0.80%) |
Jan 17, 2024 | 30.01 | 30.92 | 29.63 | 30.06 | 128,048 | -0.84(-2.72%) |
Jan 16, 2024 | 32.85 | 33.13 | 30.79 | 30.90 | 151,398 | -2.33(-7.01%) |
Jan 12, 2024 | 33.62 | 34.05 | 32.72 | 33.23 | 284,360 | +1.16(+3.62%) |
Jan 11, 2024 | 32.56 | 32.68 | 31.84 | 32.07 | 236,979 | +0.13(+0.41%) |
Jan 10, 2024 | 33.22 | 33.22 | 31.56 | 31.94 | 119,121 | -1.07(-3.24%) |
Jan 09, 2024 | 34.77 | 34.90 | 32.73 | 33.01 | 151,699 | -1.61(-4.65%) |
Jan 08, 2024 | 33.99 | 34.71 | 32.61 | 34.62 | 167,251 | -1.28(-3.57%) |
Jan 05, 2024 | 36.59 | 36.70 | 35.29 | 35.90 | 144,577 | +0.00(+0.00%) |
Jan 04, 2024 | 38.62 | 39.00 | 35.70 | 35.90 | 148,288 | -1.89(-5.00%) |
Jan 03, 2024 | 36.50 | 38.14 | 35.69 | 37.79 | 137,837 | +1.61(+4.45%) |