Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.91 | 34.10 | 34.10 | 34.03 | 140,160 | -0.96(-2.74%) |
Mar 27, 2024 | 36.49 | 37.01 | 34.54 | 34.99 | 125,333 | -1.13(-3.13%) |
Mar 26, 2024 | 37.50 | 37.50 | 35.60 | 36.12 | 251,266 | -1.06(-2.85%) |
Mar 25, 2024 | 35.26 | 37.28 | 35.26 | 37.18 | 157,492 | +2.93(+8.55%) |
Mar 22, 2024 | 34.91 | 34.91 | 33.50 | 34.25 | 110,531 | -0.91(-2.59%) |
Mar 21, 2024 | 36.13 | 37.00 | 34.97 | 35.16 | 233,730 | -0.64(-1.79%) |
Mar 20, 2024 | 31.56 | 36.00 | 31.56 | 35.80 | 179,111 | +1.10(+3.17%) |
Mar 19, 2024 | 33.01 | 35.13 | 32.43 | 34.70 | 394,740 | -0.53(-1.50%) |
Mar 18, 2024 | 35.44 | 35.97 | 34.43 | 35.23 | 136,108 | -0.74(-2.06%) |
Mar 15, 2024 | 30.51 | 35.97 | 30.50 | 35.97 | 283,897 | +2.78(+8.39%) |
Mar 14, 2024 | 36.83 | 36.83 | 33.03 | 33.19 | 154,617 | -3.65(-9.92%) |
Mar 13, 2024 | 37.01 | 37.64 | 36.40 | 36.84 | 110,017 | +0.07(+0.18%) |
Mar 12, 2024 | 38.15 | 38.15 | 34.04 | 36.77 | 145,047 | -0.62(-1.67%) |
Mar 11, 2024 | 38.50 | 39.78 | 36.51 | 37.40 | 284,876 | +0.51(+1.38%) |
Mar 08, 2024 | 34.50 | 36.99 | 34.19 | 36.89 | 346,495 | +2.31(+6.68%) |
Mar 07, 2024 | 32.45 | 34.58 | 32.40 | 34.58 | 400,597 | +2.50(+7.79%) |
Mar 06, 2024 | 31.34 | 32.09 | 30.43 | 32.08 | 119,525 | +2.57(+8.71%) |
Mar 05, 2024 | 32.20 | 32.20 | 29.30 | 29.51 | 426,892 | -1.20(-3.91%) |
Mar 04, 2024 | 29.99 | 31.56 | 29.65 | 30.71 | 196,079 | +1.49(+5.09%) |
Mar 01, 2024 | 28.65 | 29.24 | 28.50 | 29.22 | 154,390 | +0.43(+1.50%) |
Feb 29, 2024 | 28.00 | 29.27 | 26.90 | 28.79 | 137,414 | +1.53(+5.61%) |
Feb 28, 2024 | 26.39 | 28.73 | 26.33 | 27.26 | 290,329 | +1.56(+6.07%) |
Feb 27, 2024 | 24.71 | 25.83 | 24.71 | 25.70 | 228,588 | +1.09(+4.43%) |
Feb 26, 2024 | 23.64 | 24.84 | 23.59 | 24.61 | 115,925 | +1.02(+4.32%) |
Feb 23, 2024 | 23.65 | 23.80 | 22.89 | 23.59 | 56,500 | -0.25(-1.05%) |
Feb 22, 2024 | 23.63 | 23.95 | 23.19 | 23.84 | 76,335 | +0.08(+0.34%) |
Feb 21, 2024 | 24.42 | 24.77 | 23.63 | 23.76 | 63,854 | -1.30(-5.19%) |
Feb 20, 2024 | 23.99 | 25.30 | 23.92 | 25.06 | 179,735 | +1.09(+4.55%) |
Feb 16, 2024 | 23.90 | 24.00 | 23.49 | 23.97 | 48,986 | +0.24(+1.01%) |
Feb 15, 2024 | 23.73 | 23.73 | 23.25 | 23.73 | 101,258 | +0.19(+0.81%) |
Feb 14, 2024 | 23.49 | 24.18 | 23.49 | 23.54 | 113,694 | +0.54(+2.35%) |
Feb 13, 2024 | 22.80 | 23.65 | 22.70 | 23.00 | 71,061 | -0.60(-2.54%) |
Feb 12, 2024 | 23.74 | 24.37 | 23.42 | 23.60 | 129,981 | -0.13(-0.55%) |
Feb 09, 2024 | 23.85 | 24.25 | 23.44 | 23.73 | 91,466 | +0.15(+0.64%) |
Feb 08, 2024 | 22.69 | 23.58 | 22.69 | 23.58 | 76,447 | +1.09(+4.87%) |
Feb 07, 2024 | 22.03 | 22.53 | 22.03 | 22.48 | 43,337 | +0.48(+2.20%) |
Feb 06, 2024 | 22.00 | 22.50 | 21.86 | 22.00 | 58,182 | +0.12(+0.57%) |
Feb 05, 2024 | 21.76 | 21.95 | 21.74 | 21.88 | 50,447 | +0.16(+0.73%) |
Feb 02, 2024 | 21.10 | 21.80 | 21.10 | 21.72 | 91,290 | +0.61(+2.88%) |
Feb 01, 2024 | 21.50 | 21.89 | 21.10 | 21.11 | 55,534 | -0.39(-1.81%) |
Jan 31, 2024 | 21.40 | 22.21 | 21.40 | 21.50 | 89,342 | -0.75(-3.37%) |
Jan 30, 2024 | 22.75 | 22.87 | 21.84 | 22.25 | 369,934 | -0.50(-2.20%) |
Jan 29, 2024 | 21.90 | 22.77 | 21.46 | 22.75 | 164,209 | +0.99(+4.55%) |
Jan 26, 2024 | 20.90 | 21.95 | 20.88 | 21.76 | 169,732 | +1.14(+5.53%) |
Jan 25, 2024 | 19.25 | 20.66 | 18.23 | 20.62 | 127,642 | +1.02(+5.20%) |
Jan 24, 2024 | 19.80 | 19.94 | 19.04 | 19.60 | 107,670 | +0.29(+1.50%) |
Jan 23, 2024 | 17.95 | 19.31 | 16.05 | 19.31 | 145,879 | +0.67(+3.59%) |
Jan 22, 2024 | 19.30 | 19.30 | 18.00 | 18.64 | 137,533 | -0.56(-2.92%) |
Jan 19, 2024 | 18.20 | 19.51 | 17.00 | 19.20 | 221,132 | +1.17(+6.49%) |
Jan 18, 2024 | 15.24 | 18.49 | 15.00 | 18.03 | 2,505,306 | +2.14(+13.47%) |
Jan 17, 2024 | 16.30 | 16.50 | 14.15 | 15.89 | 2,321,807 | -1.67(-9.51%) |
Jan 16, 2024 | 20.65 | 21.00 | 17.20 | 17.56 | 637,322 | -3.79(-17.75%) |
Jan 12, 2024 | 23.58 | 24.35 | 21.01 | 21.35 | 393,252 | -2.55(-10.67%) |
Jan 11, 2024 | 24.35 | 25.30 | 22.97 | 23.90 | 278,926 | +0.94(+4.09%) |
Jan 10, 2024 | 23.01 | 23.64 | 22.53 | 22.96 | 226,040 | -0.04(-0.17%) |
Jan 09, 2024 | 25.89 | 25.98 | 22.57 | 23.00 | 166,296 | -2.95(-11.37%) |
Jan 08, 2024 | 24.71 | 26.20 | 24.17 | 25.95 | 145,800 | +1.70(+7.02%) |
Jan 05, 2024 | 23.82 | 24.37 | 23.55 | 24.25 | 90,354 | +0.15(+0.61%) |
Jan 04, 2024 | 23.68 | 24.41 | 23.30 | 24.10 | 65,503 | +0.90(+3.88%) |
Jan 03, 2024 | 23.18 | 23.61 | 22.65 | 23.20 | 117,315 | -1.36(-5.54%) |