Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 46.21 | 10 | -0.63(-1.34%) | |||
Mar 26, 2024 | 45.88 | 46.84 | 45.88 | 46.84 | 2,263 | -0.17(-0.35%) |
Mar 25, 2024 | 47.48 | 47.48 | 46.52 | 47.01 | 1,591 | -0.26(-0.55%) |
Mar 21, 2024 | 47.27 | 159 | +2.27(+5.04%) | |||
Mar 20, 2024 | 44.79 | 45.00 | 44.79 | 45.00 | 300 | +1.55(+3.56%) |
Mar 18, 2024 | 43.45 | 132 | -0.65(-1.48%) | |||
Mar 15, 2024 | 43.20 | 44.10 | 43.20 | 44.10 | 412 | +0.84(+1.95%) |
Mar 13, 2024 | 43.26 | 10 | +0.16(+0.37%) | |||
Mar 12, 2024 | 44.19 | 44.19 | 42.88 | 43.10 | 2,916 | -1.89(-4.20%) |
Mar 11, 2024 | 45.41 | 45.41 | 44.99 | 44.99 | 1,879 | -1.51(-3.25%) |
Mar 08, 2024 | 46.05 | 46.89 | 45.95 | 46.50 | 23,220 | +0.96(+2.11%) |
Mar 07, 2024 | 46.60 | 46.60 | 45.54 | 45.54 | 2,734 | -1.26(-2.69%) |
Mar 06, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 1,069 | +0.30(+0.65%) |
Mar 05, 2024 | 46.50 | 46.50 | 46.00 | 46.50 | 450 | +1.65(+3.68%) |
Mar 04, 2024 | 44.85 | 44.85 | 44.28 | 44.85 | 321 | +0.35(+0.79%) |
Mar 01, 2024 | 45.49 | 45.49 | 44.09 | 44.50 | 5,642 | +1.00(+2.30%) |
Feb 29, 2024 | 43.97 | 44.40 | 43.50 | 43.50 | 1,279 | -0.50(-1.14%) |
Feb 28, 2024 | 45.00 | 45.00 | 43.51 | 44.00 | 12,783 | +0.00(+0.00%) |
Feb 27, 2024 | 45.00 | 45.00 | 43.91 | 44.00 | 1,466 | +0.01(+0.03%) |
Feb 26, 2024 | 42.25 | 44.81 | 42.25 | 43.99 | 1,378 | +1.69(+3.99%) |
Feb 23, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 332 | +0.62(+1.49%) |
Feb 22, 2024 | 43.16 | 44.64 | 41.68 | 41.68 | 1,983 | -0.51(-1.20%) |
Feb 21, 2024 | 42.32 | 42.32 | 42.19 | 42.19 | 332 | -0.59(-1.37%) |
Feb 20, 2024 | 42.32 | 42.77 | 42.25 | 42.77 | 5,739 | +0.91(+2.17%) |
Feb 16, 2024 | 41.50 | 41.86 | 40.85 | 41.86 | 3,732 | +1.07(+2.62%) |
Feb 15, 2024 | 40.19 | 40.79 | 40.18 | 40.79 | 4,278 | +0.73(+1.83%) |
Feb 14, 2024 | 40.06 | 40.58 | 40.06 | 40.06 | 605 | +0.01(+0.02%) |
Feb 13, 2024 | 39.86 | 40.05 | 39.86 | 40.05 | 2,035 | +1.05(+2.69%) |
Feb 12, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 370 | +0.94(+2.47%) |
Feb 09, 2024 | 38.60 | 38.62 | 38.06 | 38.06 | 2,830 | -1.09(-2.78%) |
Feb 08, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 642 | +0.03(+0.08%) |
Feb 05, 2024 | 39.12 | 6 | -1.23(-3.05%) | |||
Feb 02, 2024 | 40.30 | 40.35 | 39.12 | 40.35 | 4,469 | -0.97(-2.35%) |
Feb 01, 2024 | 41.05 | 41.32 | 41.05 | 41.32 | 730 | +0.58(+1.42%) |
Jan 31, 2024 | 40.50 | 41.04 | 40.50 | 40.74 | 1,484 | +1.51(+3.85%) |
Jan 29, 2024 | 39.23 | 91 | +1.01(+2.64%) | |||
Jan 26, 2024 | 40.00 | 40.21 | 38.22 | 38.22 | 1,645 | -1.09(-2.77%) |
Jan 25, 2024 | 39.67 | 40.00 | 39.31 | 39.31 | 914 | -0.11(-0.29%) |
Jan 24, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 425 | -0.83(-2.05%) |
Jan 23, 2024 | 40.30 | 40.98 | 40.25 | 40.25 | 4,263 | -0.25(-0.62%) |
Jan 19, 2024 | 40.50 | 10 | -0.07(-0.17%) | |||
Jan 18, 2024 | 38.29 | 40.57 | 38.29 | 40.57 | 1,390 | -0.32(-0.78%) |
Jan 16, 2024 | 40.89 | 5,009 | +0.00(+0.00%) | |||
Jan 12, 2024 | 39.96 | 41.05 | 39.96 | 40.89 | 690 | +1.86(+4.77%) |
Jan 11, 2024 | 39.35 | 39.44 | 39.03 | 39.03 | 591 | +1.19(+3.15%) |
Jan 10, 2024 | 38.22 | 38.32 | 37.84 | 37.84 | 1,433 | +0.25(+0.67%) |
Jan 09, 2024 | 37.51 | 37.64 | 37.51 | 37.59 | 1,202 | -1.02(-2.65%) |
Jan 08, 2024 | 37.86 | 38.61 | 37.86 | 38.61 | 490 | +0.61(+1.61%) |
Jan 05, 2024 | 37.85 | 38.01 | 37.35 | 38.00 | 5,607 | +0.43(+1.14%) |
Jan 04, 2024 | 37.60 | 37.78 | 37.56 | 37.57 | 1,520 | +0.07(+0.19%) |