Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.70 | 38.99 | 37.50 | 38.32 | 355,382 | +0.79(+2.10%) |
Mar 27, 2024 | 37.54 | 39.14 | 37.49 | 37.53 | 548,185 | +0.46(+1.24%) |
Mar 26, 2024 | 36.12 | 37.08 | 36.02 | 37.07 | 433,368 | +1.27(+3.55%) |
Mar 25, 2024 | 35.05 | 36.19 | 35.05 | 35.80 | 352,627 | +1.10(+3.17%) |
Mar 22, 2024 | 35.69 | 35.75 | 34.50 | 34.70 | 399,597 | -0.94(-2.64%) |
Mar 21, 2024 | 35.80 | 36.05 | 34.15 | 35.64 | 411,162 | -0.10(-0.28%) |
Mar 20, 2024 | 34.76 | 35.88 | 34.50 | 35.74 | 318,066 | +0.80(+2.29%) |
Mar 19, 2024 | 35.59 | 36.03 | 34.85 | 34.94 | 389,144 | -0.91(-2.54%) |
Mar 18, 2024 | 36.75 | 36.99 | 34.91 | 35.85 | 422,307 | -0.76(-2.08%) |
Mar 15, 2024 | 34.50 | 36.80 | 34.40 | 36.61 | 1,753,472 | +2.04(+5.90%) |
Mar 14, 2024 | 36.06 | 36.06 | 34.09 | 34.57 | 590,659 | -1.18(-3.30%) |
Mar 13, 2024 | 36.00 | 36.96 | 35.63 | 35.75 | 462,054 | -0.85(-2.32%) |
Mar 12, 2024 | 37.59 | 37.59 | 35.86 | 36.60 | 471,636 | -1.06(-2.81%) |
Mar 11, 2024 | 39.53 | 40.11 | 37.60 | 37.66 | 334,285 | -2.00(-5.04%) |
Mar 08, 2024 | 38.58 | 40.32 | 38.58 | 39.66 | 414,683 | +1.57(+4.12%) |
Mar 07, 2024 | 38.32 | 38.98 | 37.60 | 38.09 | 331,362 | +0.05(+0.13%) |
Mar 06, 2024 | 39.18 | 39.25 | 38.04 | 38.04 | 315,895 | -0.79(-2.03%) |
Mar 05, 2024 | 39.20 | 40.21 | 38.60 | 38.83 | 332,504 | -0.67(-1.70%) |
Mar 04, 2024 | 40.20 | 40.66 | 39.21 | 39.50 | 330,840 | -0.94(-2.32%) |
Mar 01, 2024 | 40.29 | 40.81 | 38.65 | 40.44 | 325,406 | +0.35(+0.87%) |
Feb 29, 2024 | 40.40 | 41.34 | 39.66 | 40.09 | 397,488 | -0.48(-1.18%) |
Feb 28, 2024 | 41.32 | 41.60 | 40.30 | 40.57 | 355,435 | -1.18(-2.83%) |
Feb 27, 2024 | 41.10 | 42.68 | 40.54 | 41.75 | 411,119 | +1.19(+2.93%) |
Feb 26, 2024 | 40.61 | 41.56 | 40.13 | 40.56 | 365,957 | -0.17(-0.42%) |
Feb 23, 2024 | 40.00 | 41.96 | 39.08 | 40.73 | 568,162 | +0.73(+1.82%) |
Feb 22, 2024 | 40.07 | 41.00 | 38.22 | 40.00 | 716,929 | -0.38(-0.94%) |
Feb 21, 2024 | 44.49 | 44.72 | 38.79 | 40.38 | 1,239,711 | -8.55(-17.47%) |
Feb 20, 2024 | 49.90 | 49.90 | 47.20 | 48.93 | 613,922 | -1.06(-2.12%) |
Feb 16, 2024 | 51.20 | 52.22 | 49.89 | 49.99 | 357,100 | -1.47(-2.86%) |
Feb 15, 2024 | 52.50 | 52.96 | 51.21 | 51.46 | 294,784 | -1.22(-2.32%) |
Feb 14, 2024 | 53.60 | 53.80 | 51.66 | 52.68 | 216,534 | -0.20(-0.38%) |
Feb 13, 2024 | 53.99 | 55.19 | 52.20 | 52.88 | 279,769 | -3.25(-5.79%) |
Feb 12, 2024 | 53.52 | 56.52 | 53.52 | 56.13 | 248,478 | +2.60(+4.86%) |
Feb 09, 2024 | 54.30 | 54.80 | 52.96 | 53.53 | 272,480 | -1.15(-2.10%) |
Feb 08, 2024 | 53.91 | 54.88 | 53.76 | 54.68 | 148,191 | +0.63(+1.17%) |
Feb 07, 2024 | 53.89 | 54.82 | 53.22 | 54.05 | 193,795 | +0.18(+0.33%) |
Feb 06, 2024 | 51.78 | 54.12 | 51.67 | 53.87 | 214,309 | +2.20(+4.26%) |
Feb 05, 2024 | 52.64 | 52.69 | 51.67 | 51.67 | 188,822 | -1.37(-2.58%) |
Feb 02, 2024 | 53.89 | 54.11 | 52.49 | 53.04 | 206,352 | -1.72(-3.14%) |
Feb 01, 2024 | 55.08 | 55.82 | 54.45 | 54.76 | 168,444 | +0.11(+0.20%) |
Jan 31, 2024 | 56.80 | 56.80 | 54.38 | 54.65 | 222,641 | -2.22(-3.90%) |
Jan 30, 2024 | 55.01 | 57.41 | 54.95 | 56.87 | 278,018 | +1.06(+1.90%) |
Jan 29, 2024 | 55.23 | 56.37 | 53.30 | 55.81 | 186,801 | +0.58(+1.05%) |
Jan 26, 2024 | 55.29 | 56.20 | 54.89 | 55.23 | 209,242 | +0.35(+0.64%) |
Jan 25, 2024 | 53.54 | 55.11 | 52.89 | 54.88 | 205,463 | +1.46(+2.73%) |
Jan 24, 2024 | 54.94 | 55.50 | 53.08 | 53.42 | 192,916 | -0.60(-1.11%) |
Jan 23, 2024 | 54.97 | 56.08 | 53.59 | 54.02 | 199,938 | -0.45(-0.83%) |
Jan 22, 2024 | 53.82 | 54.98 | 53.29 | 54.47 | 209,454 | +1.19(+2.23%) |
Jan 19, 2024 | 52.49 | 53.90 | 51.50 | 53.28 | 836,639 | +1.24(+2.38%) |
Jan 18, 2024 | 55.04 | 55.15 | 51.44 | 52.04 | 714,122 | -3.17(-5.74%) |
Jan 17, 2024 | 55.19 | 55.60 | 54.37 | 55.21 | 440,448 | -0.36(-0.65%) |
Jan 16, 2024 | 61.00 | 60.91 | 55.05 | 55.57 | 697,449 | -5.60(-9.15%) |
Jan 12, 2024 | 61.91 | 62.59 | 61.08 | 61.17 | 194,899 | -0.46(-0.75%) |
Jan 11, 2024 | 64.00 | 64.18 | 61.07 | 61.63 | 345,168 | -2.74(-4.26%) |
Jan 10, 2024 | 63.15 | 64.70 | 63.00 | 64.37 | 256,227 | +1.30(+2.06%) |
Jan 09, 2024 | 66.27 | 66.51 | 62.95 | 63.07 | 318,244 | -4.07(-6.06%) |
Jan 08, 2024 | 64.00 | 67.50 | 63.86 | 67.14 | 240,171 | +2.64(+4.09%) |
Jan 05, 2024 | 64.67 | 65.27 | 63.10 | 64.50 | 147,265 | -0.53(-0.82%) |
Jan 04, 2024 | 68.55 | 68.87 | 64.28 | 65.03 | 389,230 | -3.71(-5.40%) |
Jan 03, 2024 | 70.02 | 70.50 | 67.59 | 68.74 | 455,875 | -1.49(-2.12%) |