Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.36 | 65.25 | 58.36 | 65.25 | 9,601 | +4.50(+7.41%) |
Mar 27, 2024 | 59.00 | 61.99 | 57.00 | 60.75 | 12,555 | +0.50(+0.83%) |
Mar 26, 2024 | 60.58 | 62.47 | 53.05 | 60.25 | 15,653 | -0.24(-0.40%) |
Mar 25, 2024 | 56.40 | 61.23 | 56.40 | 60.49 | 15,262 | +5.99(+10.99%) |
Mar 22, 2024 | 55.97 | 56.00 | 54.00 | 54.50 | 3,834 | -2.45(-4.30%) |
Mar 21, 2024 | 55.00 | 58.99 | 53.00 | 56.95 | 6,301 | +2.95(+5.46%) |
Mar 20, 2024 | 48.20 | 55.25 | 46.55 | 54.00 | 9,254 | +8.00(+17.39%) |
Mar 19, 2024 | 47.00 | 48.00 | 40.50 | 46.00 | 13,887 | -0.11(-0.24%) |
Mar 18, 2024 | 48.01 | 51.98 | 45.25 | 46.11 | 12,280 | -10.39(-18.39%) |
Mar 15, 2024 | 46.00 | 56.50 | 43.31 | 56.50 | 15,709 | +9.60(+20.47%) |
Mar 14, 2024 | 50.50 | 50.99 | 45.55 | 46.90 | 15,535 | -5.35(-10.24%) |
Mar 13, 2024 | 49.50 | 54.89 | 47.01 | 52.25 | 16,651 | +5.24(+11.15%) |
Mar 12, 2024 | 59.30 | 59.30 | 40.44 | 47.01 | 37,861 | -16.63(-26.13%) |
Mar 11, 2024 | 50.76 | 64.00 | 49.52 | 63.64 | 29,599 | +14.14(+28.56%) |
Mar 08, 2024 | 51.00 | 58.80 | 49.50 | 49.50 | 26,312 | +1.98(+4.17%) |
Mar 07, 2024 | 44.00 | 51.96 | 44.00 | 47.52 | 25,191 | +3.61(+8.23%) |
Mar 06, 2024 | 35.96 | 46.00 | 35.00 | 43.91 | 40,968 | +9.43(+27.34%) |
Mar 05, 2024 | 34.01 | 37.90 | 34.01 | 34.48 | 29,180 | +0.49(+1.45%) |
Mar 04, 2024 | 30.00 | 33.99 | 29.85 | 33.99 | 31,822 | +5.50(+19.31%) |
Mar 01, 2024 | 27.97 | 29.50 | 26.00 | 28.49 | 13,660 | +0.27(+0.96%) |
Feb 29, 2024 | 25.24 | 28.33 | 25.20 | 28.22 | 15,397 | +3.02(+11.98%) |
Feb 28, 2024 | 26.70 | 26.75 | 23.46 | 25.20 | 13,280 | -0.55(-2.14%) |
Feb 27, 2024 | 27.00 | 27.77 | 25.75 | 25.75 | 7,609 | -1.25(-4.63%) |
Feb 26, 2024 | 26.00 | 27.25 | 25.84 | 27.00 | 8,411 | +2.00(+8.00%) |
Feb 23, 2024 | 24.00 | 26.00 | 22.75 | 25.00 | 14,286 | +1.40(+5.93%) |
Feb 22, 2024 | 23.55 | 24.35 | 23.36 | 23.60 | 3,487 | +0.34(+1.46%) |
Feb 21, 2024 | 26.20 | 26.27 | 20.16 | 23.26 | 13,545 | -2.75(-10.59%) |
Feb 20, 2024 | 25.02 | 28.00 | 24.00 | 26.02 | 9,487 | -0.06(-0.25%) |
Feb 16, 2024 | 25.05 | 28.32 | 25.05 | 26.08 | 10,721 | -1.65(-5.95%) |
Feb 15, 2024 | 27.50 | 28.57 | 27.50 | 27.73 | 2,764 | +0.24(+0.86%) |
Feb 14, 2024 | 25.65 | 28.57 | 25.65 | 27.49 | 13,975 | +1.74(+6.77%) |
Feb 13, 2024 | 26.44 | 26.49 | 25.75 | 25.75 | 1,620 | -0.75(-2.83%) |
Feb 12, 2024 | 26.50 | 26.50 | 25.00 | 26.50 | 6,065 | +0.10(+0.38%) |
Feb 09, 2024 | 26.98 | 27.50 | 26.25 | 26.40 | 7,183 | +0.37(+1.42%) |
Feb 08, 2024 | 24.00 | 27.29 | 23.75 | 26.03 | 6,194 | +2.64(+11.28%) |
Feb 07, 2024 | 23.21 | 23.40 | 23.21 | 23.39 | 3,820 | +0.19(+0.82%) |
Feb 06, 2024 | 23.00 | 23.25 | 22.90 | 23.20 | 3,057 | +0.15(+0.65%) |
Feb 05, 2024 | 24.80 | 24.85 | 23.00 | 23.05 | 7,699 | -1.75(-7.06%) |
Feb 02, 2024 | 25.25 | 25.28 | 24.50 | 24.80 | 3,743 | -0.67(-2.63%) |
Feb 01, 2024 | 25.15 | 25.47 | 24.50 | 25.47 | 4,100 | +0.46(+1.86%) |
Jan 31, 2024 | 26.21 | 26.21 | 25.00 | 25.00 | 6,468 | -1.50(-5.64%) |
Jan 30, 2024 | 26.56 | 26.56 | 26.10 | 26.50 | 2,583 | -0.20(-0.75%) |
Jan 29, 2024 | 27.50 | 27.50 | 25.11 | 26.70 | 6,113 | +0.55(+2.10%) |
Jan 26, 2024 | 26.43 | 27.50 | 26.15 | 26.15 | 3,176 | -0.45(-1.69%) |
Jan 25, 2024 | 26.91 | 26.91 | 26.45 | 26.60 | 2,450 | -0.29(-1.08%) |
Jan 24, 2024 | 26.85 | 26.89 | 26.48 | 26.89 | 2,548 | +0.00(+0.00%) |
Jan 23, 2024 | 26.10 | 27.00 | 25.50 | 26.89 | 2,475 | -0.61(-2.22%) |
Jan 22, 2024 | 26.03 | 27.50 | 26.03 | 27.50 | 1,340 | +1.20(+4.56%) |
Jan 19, 2024 | 27.00 | 27.00 | 26.00 | 26.30 | 2,077 | -0.70(-2.59%) |
Jan 18, 2024 | 26.23 | 27.03 | 26.10 | 27.00 | 3,781 | +1.19(+4.61%) |
Jan 17, 2024 | 27.00 | 27.65 | 25.25 | 25.81 | 7,935 | -1.84(-6.65%) |
Jan 16, 2024 | 27.65 | 28.35 | 27.65 | 27.65 | 2,885 | +0.20(+0.73%) |
Jan 12, 2024 | 28.24 | 28.24 | 25.23 | 27.45 | 4,893 | -0.73(-2.60%) |
Jan 11, 2024 | 27.68 | 28.50 | 27.51 | 28.18 | 2,671 | +0.68(+2.48%) |
Jan 10, 2024 | 26.44 | 27.50 | 26.44 | 27.50 | 2,407 | +0.85(+3.19%) |
Jan 09, 2024 | 28.25 | 28.50 | 26.25 | 26.65 | 8,835 | -1.35(-4.82%) |
Jan 08, 2024 | 27.53 | 28.00 | 26.50 | 28.00 | 7,469 | +0.25(+0.90%) |
Jan 05, 2024 | 28.66 | 30.85 | 27.00 | 27.75 | 8,819 | -2.25(-7.50%) |
Jan 04, 2024 | 28.50 | 30.80 | 28.10 | 30.00 | 6,868 | -1.17(-3.75%) |
Jan 03, 2024 | 29.31 | 31.43 | 28.11 | 31.17 | 6,661 | -0.82(-2.56%) |