Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.43 | 44.37 | 41.91 | 42.86 | 380,260 | -0.05(-0.12%) |
Mar 27, 2024 | 42.09 | 43.14 | 40.66 | 42.91 | 806,650 | +0.74(+1.75%) |
Mar 26, 2024 | 42.50 | 43.84 | 41.32 | 42.17 | 1,078,051 | -1.04(-2.41%) |
Mar 25, 2024 | 42.70 | 44.85 | 42.55 | 43.21 | 604,906 | +0.33(+0.77%) |
Mar 22, 2024 | 43.99 | 44.29 | 42.51 | 42.88 | 564,973 | -1.00(-2.28%) |
Mar 21, 2024 | 41.10 | 45.74 | 39.05 | 43.88 | 1,649,296 | +5.25(+13.59%) |
Mar 20, 2024 | 36.26 | 39.00 | 35.99 | 38.63 | 919,357 | +2.15(+5.89%) |
Mar 19, 2024 | 34.80 | 36.96 | 34.20 | 36.48 | 1,181,764 | +1.68(+4.83%) |
Mar 18, 2024 | 35.72 | 35.76 | 34.44 | 34.80 | 670,156 | -0.45(-1.28%) |
Mar 15, 2024 | 34.88 | 35.84 | 34.76 | 35.25 | 348,709 | +0.07(+0.20%) |
Mar 14, 2024 | 33.80 | 35.52 | 33.65 | 35.18 | 835,119 | +1.28(+3.78%) |
Mar 13, 2024 | 35.19 | 35.61 | 33.76 | 33.90 | 366,197 | -1.39(-3.94%) |
Mar 12, 2024 | 35.50 | 36.01 | 34.62 | 35.29 | 682,384 | +0.18(+0.51%) |
Mar 11, 2024 | 37.57 | 37.57 | 34.39 | 35.11 | 1,087,979 | -1.75(-4.75%) |
Mar 08, 2024 | 36.79 | 39.50 | 36.70 | 36.86 | 1,050,157 | +0.85(+2.36%) |
Mar 07, 2024 | 38.45 | 39.05 | 35.42 | 36.01 | 2,298,171 | -3.93(-9.84%) |
Mar 06, 2024 | 42.85 | 43.54 | 39.78 | 39.94 | 509,373 | -2.56(-6.02%) |
Mar 05, 2024 | 42.56 | 43.85 | 41.01 | 42.50 | 1,293,093 | +0.37(+0.88%) |
Mar 04, 2024 | 42.15 | 43.10 | 41.45 | 42.13 | 556,713 | +0.89(+2.16%) |
Mar 01, 2024 | 40.57 | 42.77 | 40.56 | 41.24 | 798,758 | +0.67(+1.65%) |
Feb 29, 2024 | 43.64 | 44.06 | 39.92 | 40.57 | 611,508 | -2.70(-6.24%) |
Feb 28, 2024 | 44.70 | 44.95 | 42.78 | 43.27 | 545,452 | -0.33(-0.76%) |
Feb 27, 2024 | 42.02 | 43.90 | 40.64 | 43.60 | 724,833 | +2.57(+6.26%) |
Feb 26, 2024 | 40.89 | 41.98 | 39.88 | 41.03 | 302,163 | +0.52(+1.28%) |
Feb 23, 2024 | 41.17 | 42.15 | 40.31 | 40.51 | 287,712 | -0.52(-1.27%) |
Feb 22, 2024 | 40.74 | 42.55 | 40.52 | 41.03 | 388,122 | +0.01(+0.02%) |
Feb 21, 2024 | 43.01 | 43.64 | 40.63 | 41.02 | 302,544 | -2.35(-5.42%) |
Feb 20, 2024 | 45.75 | 47.38 | 43.05 | 43.37 | 205,421 | -2.43(-5.31%) |
Feb 16, 2024 | 44.72 | 46.36 | 44.22 | 45.80 | 371,040 | +1.00(+2.23%) |
Feb 15, 2024 | 45.95 | 45.97 | 44.00 | 44.80 | 389,667 | -0.57(-1.26%) |
Feb 14, 2024 | 47.70 | 48.49 | 45.03 | 45.37 | 285,197 | -1.28(-2.74%) |
Feb 13, 2024 | 48.00 | 48.25 | 46.03 | 46.65 | 406,746 | -2.10(-4.31%) |
Feb 12, 2024 | 49.87 | 50.07 | 48.10 | 48.75 | 877,033 | -0.25(-0.51%) |
Feb 09, 2024 | 47.50 | 49.55 | 47.10 | 49.00 | 520,434 | +2.00(+4.26%) |
Feb 08, 2024 | 46.08 | 48.47 | 45.31 | 47.00 | 216,063 | +0.75(+1.62%) |
Feb 07, 2024 | 46.16 | 46.80 | 45.73 | 46.25 | 320,517 | +0.09(+0.19%) |
Feb 06, 2024 | 44.72 | 46.68 | 43.94 | 46.16 | 515,148 | +1.48(+3.31%) |
Feb 05, 2024 | 43.70 | 45.24 | 42.98 | 44.68 | 241,902 | +0.90(+2.06%) |
Feb 02, 2024 | 44.62 | 44.91 | 42.89 | 43.78 | 473,420 | -1.29(-2.86%) |
Feb 01, 2024 | 43.98 | 45.88 | 43.45 | 45.07 | 392,309 | +1.45(+3.32%) |
Jan 31, 2024 | 41.06 | 44.14 | 41.01 | 43.62 | 344,489 | +2.40(+5.82%) |
Jan 30, 2024 | 43.00 | 45.08 | 41.13 | 41.22 | 475,269 | -2.50(-5.72%) |
Jan 29, 2024 | 42.42 | 44.50 | 41.78 | 43.72 | 250,024 | +1.22(+2.87%) |
Jan 26, 2024 | 42.58 | 42.74 | 40.74 | 42.50 | 295,652 | +0.35(+0.83%) |
Jan 25, 2024 | 40.32 | 42.19 | 39.76 | 42.15 | 370,308 | +1.94(+4.82%) |
Jan 24, 2024 | 41.70 | 41.89 | 39.96 | 40.21 | 271,168 | -1.19(-2.87%) |
Jan 23, 2024 | 41.90 | 42.55 | 40.94 | 41.40 | 362,330 | -0.23(-0.55%) |
Jan 22, 2024 | 40.77 | 41.92 | 40.06 | 41.63 | 809,961 | +0.86(+2.11%) |
Jan 19, 2024 | 43.52 | 43.71 | 40.69 | 40.77 | 619,851 | -2.90(-6.64%) |
Jan 18, 2024 | 43.97 | 44.57 | 42.86 | 43.67 | 391,033 | -0.27(-0.61%) |
Jan 17, 2024 | 44.06 | 45.09 | 43.53 | 43.94 | 284,433 | -0.89(-1.99%) |
Jan 16, 2024 | 45.63 | 46.59 | 44.15 | 44.83 | 515,187 | -0.97(-2.12%) |
Jan 12, 2024 | 45.40 | 45.88 | 44.16 | 45.80 | 413,550 | +0.43(+0.95%) |
Jan 11, 2024 | 44.98 | 46.09 | 44.00 | 45.37 | 489,814 | -0.04(-0.09%) |
Jan 10, 2024 | 49.28 | 49.99 | 44.91 | 45.41 | 737,887 | -3.73(-7.59%) |
Jan 09, 2024 | 44.13 | 50.73 | 44.11 | 49.14 | 1,158,335 | +4.71(+10.60%) |
Jan 08, 2024 | 42.36 | 44.59 | 41.06 | 44.43 | 615,605 | +2.07(+4.89%) |
Jan 05, 2024 | 41.03 | 42.93 | 40.61 | 42.36 | 688,176 | +1.09(+2.64%) |
Jan 04, 2024 | 39.64 | 41.57 | 39.64 | 41.27 | 568,827 | +1.80(+4.56%) |
Jan 03, 2024 | 40.26 | 40.80 | 38.66 | 39.47 | 771,307 | -0.92(-2.28%) |