Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.09 | 43.47 | 41.84 | 42.34 | 272,648 | +1.36(+3.32%) |
Mar 27, 2024 | 40.73 | 41.78 | 40.38 | 40.98 | 103,554 | +0.99(+2.48%) |
Mar 26, 2024 | 40.87 | 41.21 | 39.80 | 39.99 | 107,708 | -0.83(-2.03%) |
Mar 25, 2024 | 41.69 | 42.66 | 40.46 | 40.82 | 123,672 | -0.50(-1.21%) |
Mar 22, 2024 | 43.15 | 43.35 | 41.30 | 41.32 | 137,598 | -2.02(-4.66%) |
Mar 21, 2024 | 41.76 | 44.30 | 41.47 | 43.34 | 344,354 | +2.48(+6.07%) |
Mar 20, 2024 | 37.00 | 41.11 | 37.00 | 40.86 | 210,150 | +3.47(+9.28%) |
Mar 19, 2024 | 36.04 | 37.97 | 35.72 | 37.39 | 160,569 | +0.93(+2.55%) |
Mar 18, 2024 | 37.88 | 38.02 | 36.24 | 36.46 | 262,541 | -1.47(-3.88%) |
Mar 15, 2024 | 38.20 | 39.53 | 37.55 | 37.93 | 506,788 | -0.56(-1.45%) |
Mar 14, 2024 | 40.92 | 41.14 | 37.74 | 38.49 | 345,582 | -2.83(-6.85%) |
Mar 13, 2024 | 42.12 | 44.51 | 40.95 | 41.32 | 249,886 | +0.06(+0.15%) |
Mar 12, 2024 | 40.61 | 41.39 | 39.35 | 41.26 | 251,403 | +0.85(+2.10%) |
Mar 11, 2024 | 41.19 | 41.79 | 39.19 | 40.41 | 321,297 | -1.22(-2.92%) |
Mar 08, 2024 | 40.25 | 42.51 | 40.25 | 41.62 | 294,771 | +1.41(+3.49%) |
Mar 07, 2024 | 39.84 | 40.65 | 38.75 | 40.22 | 190,702 | +1.12(+2.86%) |
Mar 06, 2024 | 41.00 | 41.00 | 38.89 | 39.10 | 258,836 | -1.16(-2.88%) |
Mar 05, 2024 | 38.79 | 40.46 | 38.59 | 40.26 | 351,846 | +0.41(+1.03%) |
Mar 04, 2024 | 40.90 | 41.35 | 39.39 | 39.85 | 308,362 | -0.13(-0.33%) |
Mar 01, 2024 | 40.02 | 40.59 | 37.60 | 39.98 | 371,322 | +0.41(+1.04%) |
Feb 29, 2024 | 35.59 | 39.97 | 35.59 | 39.57 | 802,745 | +4.20(+11.87%) |
Feb 28, 2024 | 33.50 | 37.24 | 33.00 | 35.37 | 669,263 | +2.75(+8.43%) |
Feb 27, 2024 | 34.56 | 34.74 | 28.50 | 32.62 | 676,468 | -1.66(-4.84%) |
Feb 26, 2024 | 33.91 | 34.92 | 33.54 | 34.28 | 327,672 | +0.19(+0.56%) |
Feb 23, 2024 | 34.61 | 34.74 | 33.77 | 34.09 | 160,508 | -0.44(-1.27%) |
Feb 22, 2024 | 35.20 | 36.76 | 33.88 | 34.53 | 278,333 | -0.49(-1.40%) |
Feb 21, 2024 | 34.26 | 35.05 | 33.43 | 35.02 | 350,556 | +0.76(+2.22%) |
Feb 20, 2024 | 35.25 | 35.26 | 34.02 | 34.26 | 188,370 | -1.85(-5.12%) |
Feb 16, 2024 | 36.00 | 36.70 | 35.51 | 36.11 | 228,863 | -0.45(-1.23%) |
Feb 15, 2024 | 36.01 | 36.99 | 35.47 | 36.56 | 229,638 | +0.96(+2.70%) |
Feb 14, 2024 | 35.81 | 36.35 | 35.36 | 35.60 | 194,796 | +1.05(+3.04%) |
Feb 13, 2024 | 34.50 | 35.09 | 32.64 | 34.55 | 334,239 | -2.14(-5.83%) |
Feb 12, 2024 | 36.08 | 38.00 | 36.08 | 36.69 | 203,986 | +0.73(+2.03%) |
Feb 09, 2024 | 34.45 | 36.68 | 34.05 | 35.96 | 295,815 | +1.84(+5.39%) |
Feb 08, 2024 | 31.22 | 34.17 | 30.93 | 34.12 | 300,150 | +3.21(+10.38%) |
Feb 07, 2024 | 30.49 | 31.60 | 28.88 | 30.91 | 266,506 | +0.81(+2.69%) |
Feb 06, 2024 | 29.30 | 30.64 | 29.30 | 30.10 | 262,358 | +0.44(+1.48%) |
Feb 05, 2024 | 30.84 | 31.19 | 29.50 | 29.66 | 408,884 | -2.00(-6.32%) |
Feb 02, 2024 | 32.30 | 33.23 | 31.60 | 31.66 | 227,215 | -1.77(-5.29%) |
Feb 01, 2024 | 32.77 | 33.79 | 30.69 | 33.43 | 303,753 | +1.09(+3.37%) |
Jan 31, 2024 | 33.07 | 35.55 | 32.30 | 32.34 | 319,228 | -1.49(-4.40%) |
Jan 30, 2024 | 34.41 | 34.97 | 33.79 | 33.83 | 209,839 | -0.66(-1.91%) |
Jan 29, 2024 | 33.98 | 35.13 | 33.23 | 34.49 | 227,615 | +0.87(+2.59%) |
Jan 26, 2024 | 33.69 | 34.89 | 33.39 | 33.62 | 237,756 | +0.22(+0.66%) |
Jan 25, 2024 | 34.11 | 35.07 | 33.10 | 33.40 | 311,438 | +0.08(+0.24%) |
Jan 24, 2024 | 31.90 | 33.64 | 31.28 | 33.32 | 470,693 | +2.41(+7.80%) |
Jan 23, 2024 | 32.03 | 32.03 | 30.25 | 30.91 | 360,050 | +0.03(+0.10%) |
Jan 22, 2024 | 28.31 | 30.98 | 28.28 | 30.88 | 288,745 | +3.22(+11.64%) |
Jan 19, 2024 | 26.29 | 27.86 | 25.39 | 27.66 | 269,721 | +1.57(+6.02%) |
Jan 18, 2024 | 26.48 | 26.71 | 25.23 | 26.09 | 318,959 | +0.12(+0.46%) |
Jan 17, 2024 | 27.13 | 28.11 | 24.55 | 25.97 | 598,195 | -2.42(-8.52%) |
Jan 16, 2024 | 27.63 | 28.44 | 27.03 | 28.39 | 511,473 | -0.23(-0.80%) |
Jan 12, 2024 | 29.44 | 29.44 | 28.18 | 28.62 | 330,325 | -0.37(-1.28%) |
Jan 11, 2024 | 32.10 | 32.93 | 28.88 | 28.99 | 637,662 | -3.43(-10.58%) |
Jan 10, 2024 | 33.65 | 34.37 | 32.19 | 32.42 | 287,638 | -1.26(-3.74%) |
Jan 09, 2024 | 34.55 | 35.97 | 33.60 | 33.68 | 581,435 | -1.19(-3.41%) |
Jan 08, 2024 | 30.00 | 35.06 | 29.88 | 34.87 | 906,839 | +6.32(+22.14%) |
Jan 05, 2024 | 28.80 | 30.27 | 28.52 | 28.55 | 238,067 | -0.92(-3.12%) |
Jan 04, 2024 | 28.53 | 30.56 | 28.35 | 29.47 | 264,255 | +0.84(+2.93%) |
Jan 03, 2024 | 28.20 | 28.98 | 27.56 | 28.63 | 310,777 | -0.78(-2.65%) |