Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.25 | 42.47 | 41.76 | 41.50 | 11,226,198 | -0.11(-0.26%) |
Mar 27, 2024 | 44.34 | 44.43 | 40.50 | 41.61 | 16,770,188 | -2.19(-5.00%) |
Mar 26, 2024 | 47.05 | 47.50 | 43.73 | 43.80 | 13,361,088 | -2.42(-5.24%) |
Mar 25, 2024 | 45.26 | 47.88 | 44.75 | 46.22 | 19,233,040 | +0.73(+1.60%) |
Mar 22, 2024 | 42.67 | 45.98 | 42.27 | 45.49 | 18,400,160 | +2.74(+6.41%) |
Mar 21, 2024 | 43.63 | 43.91 | 41.84 | 42.75 | 23,341,430 | +0.86(+2.05%) |
Mar 20, 2024 | 41.42 | 41.97 | 39.96 | 41.89 | 12,561,436 | +0.86(+2.10%) |
Mar 19, 2024 | 38.60 | 42.07 | 37.00 | 41.03 | 21,337,254 | +0.80(+1.99%) |
Mar 18, 2024 | 42.00 | 43.80 | 38.96 | 40.23 | 22,852,956 | +0.56(+1.41%) |
Mar 15, 2024 | 38.91 | 41.19 | 38.23 | 39.67 | 14,048,501 | -0.17(-0.43%) |
Mar 14, 2024 | 41.30 | 42.28 | 38.53 | 39.84 | 13,881,876 | -2.78(-6.52%) |
Mar 13, 2024 | 42.78 | 43.16 | 40.30 | 42.62 | 14,854,250 | -218.69(-83.69%) |
Mar 12, 2024 | 240.95 | 261.31 | 230.62 | 261.31 | 4,341,287 | +32.21(+14.06%) |
Mar 11, 2024 | 232.60 | 245.29 | 225.42 | 229.10 | 5,430,767 | -9.49(-3.98%) |
Mar 08, 2024 | 282.17 | 295.23 | 232.50 | 238.59 | 8,096,252 | -29.76(-11.09%) |
Mar 07, 2024 | 254.71 | 268.44 | 251.35 | 268.35 | 2,413,045 | +21.68(+8.79%) |
Mar 06, 2024 | 243.20 | 251.93 | 237.60 | 246.67 | 2,905,658 | +14.48(+6.24%) |
Mar 05, 2024 | 228.19 | 232.48 | 218.08 | 232.19 | 2,393,956 | +4.05(+1.78%) |
Mar 04, 2024 | 222.26 | 240.62 | 220.18 | 228.14 | 2,827,711 | +15.33(+7.20%) |
Mar 01, 2024 | 201.57 | 212.82 | 198.70 | 212.81 | 1,575,466 | +14.81(+7.48%) |
Feb 29, 2024 | 196.83 | 201.25 | 193.50 | 198.00 | 1,365,235 | +7.91(+4.16%) |
Feb 28, 2024 | 189.31 | 196.33 | 187.44 | 190.09 | 1,310,485 | -5.30(-2.71%) |
Feb 27, 2024 | 198.13 | 199.08 | 187.69 | 195.39 | 1,712,516 | -1.86(-0.94%) |
Feb 26, 2024 | 200.64 | 204.87 | 194.44 | 197.25 | 2,142,105 | +1.24(+0.63%) |
Feb 23, 2024 | 205.75 | 213.53 | 189.97 | 196.01 | 4,264,404 | +1.42(+0.73%) |
Feb 22, 2024 | 179.47 | 194.77 | 176.13 | 194.59 | 3,538,381 | +47.55(+32.34%) |
Feb 21, 2024 | 148.50 | 153.40 | 141.98 | 147.04 | 2,924,412 | -9.07(-5.81%) |
Feb 20, 2024 | 167.96 | 167.97 | 147.97 | 156.11 | 2,087,398 | -14.86(-8.69%) |
Feb 16, 2024 | 178.03 | 179.50 | 170.60 | 170.97 | 1,474,441 | -0.32(-0.19%) |
Feb 15, 2024 | 177.38 | 177.58 | 170.21 | 171.29 | 1,360,805 | -6.27(-3.53%) |
Feb 14, 2024 | 174.80 | 179.14 | 168.53 | 177.56 | 1,428,220 | +8.16(+4.82%) |
Feb 13, 2024 | 160.94 | 175.47 | 157.64 | 169.40 | 1,689,338 | -0.73(-0.43%) |
Feb 12, 2024 | 171.74 | 180.85 | 165.30 | 170.13 | 2,120,224 | +0.71(+0.42%) |
Feb 09, 2024 | 162.43 | 169.61 | 160.79 | 169.42 | 896,027 | +11.25(+7.11%) |
Feb 08, 2024 | 160.25 | 163.40 | 157.45 | 158.17 | 1,109,825 | -2.08(-1.30%) |
Feb 07, 2024 | 152.35 | 160.96 | 149.00 | 160.25 | 1,067,287 | +8.30(+5.46%) |
Feb 06, 2024 | 158.51 | 158.79 | 143.29 | 151.95 | 1,854,922 | -5.07(-3.23%) |
Feb 05, 2024 | 152.58 | 157.67 | 147.81 | 157.02 | 1,807,087 | +13.64(+9.51%) |
Feb 02, 2024 | 134.02 | 145.16 | 133.11 | 143.38 | 786,017 | +13.23(+10.17%) |
Feb 01, 2024 | 126.65 | 131.07 | 124.68 | 130.15 | 564,981 | +5.72(+4.60%) |
Jan 31, 2024 | 123.76 | 127.50 | 121.15 | 124.43 | 852,448 | -5.21(-4.02%) |
Jan 30, 2024 | 130.56 | 132.57 | 127.56 | 129.64 | 900,512 | +1.14(+0.89%) |
Jan 29, 2024 | 123.53 | 128.50 | 122.24 | 128.50 | 605,338 | +5.78(+4.71%) |
Jan 26, 2024 | 122.66 | 125.65 | 120.80 | 122.72 | 677,621 | -2.45(-1.96%) |
Jan 25, 2024 | 129.02 | 129.49 | 122.17 | 125.17 | 923,512 | +0.87(+0.70%) |
Jan 24, 2024 | 120.23 | 130.00 | 118.80 | 124.30 | 818,885 | +5.94(+5.02%) |
Jan 23, 2024 | 116.82 | 118.42 | 113.36 | 118.36 | 563,730 | +0.84(+0.71%) |
Jan 22, 2024 | 119.45 | 120.00 | 115.21 | 117.52 | 1,034,638 | +0.62(+0.53%) |
Jan 19, 2024 | 112.68 | 116.90 | 110.41 | 116.90 | 826,652 | +6.84(+6.21%) |
Jan 18, 2024 | 110.50 | 111.49 | 107.31 | 110.06 | 1,028,082 | +2.95(+2.75%) |
Jan 17, 2024 | 108.04 | 108.18 | 103.41 | 107.11 | 739,449 | -0.94(-0.87%) |
Jan 16, 2024 | 104.18 | 109.34 | 104.01 | 108.05 | 495,497 | +4.66(+4.51%) |
Jan 12, 2024 | 103.04 | 104.09 | 102.31 | 103.39 | 484,801 | -0.38(-0.37%) |
Jan 11, 2024 | 104.10 | 105.24 | 100.21 | 103.77 | 721,488 | +1.31(+1.28%) |
Jan 10, 2024 | 100.59 | 103.24 | 100.12 | 102.46 | 893,612 | +3.36(+3.39%) |
Jan 09, 2024 | 97.11 | 102.40 | 95.18 | 99.10 | 942,822 | +2.39(+2.47%) |
Jan 08, 2024 | 89.33 | 96.71 | 89.32 | 96.71 | 637,751 | +8.55(+9.70%) |
Jan 05, 2024 | 86.46 | 89.34 | 86.20 | 88.16 | 314,353 | +2.85(+3.34%) |
Jan 04, 2024 | 84.66 | 86.58 | 84.00 | 85.31 | 271,702 | +1.03(+1.22%) |
Jan 03, 2024 | 83.91 | 85.81 | 83.61 | 84.28 | 374,188 | -1.67(-1.94%) |