Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.36 | 26.59 | 26.58 | 26.15 | 3,224,824 | +1.03(+4.10%) |
Mar 27, 2024 | 27.02 | 27.21 | 25.09 | 25.12 | 3,019,092 | -1.11(-4.23%) |
Mar 26, 2024 | 27.51 | 27.68 | 26.20 | 26.23 | 3,001,589 | -1.16(-4.24%) |
Mar 25, 2024 | 25.72 | 27.50 | 25.50 | 27.39 | 5,218,018 | +2.21(+8.78%) |
Mar 22, 2024 | 26.48 | 26.59 | 24.77 | 25.18 | 4,122,151 | -1.61(-6.01%) |
Mar 21, 2024 | 28.00 | 28.00 | 26.40 | 26.79 | 4,470,345 | +0.21(+0.79%) |
Mar 20, 2024 | 26.02 | 26.74 | 24.40 | 26.58 | 7,248,634 | +1.37(+5.43%) |
Mar 19, 2024 | 25.15 | 25.88 | 23.82 | 25.21 | 8,016,159 | -1.19(-4.51%) |
Mar 18, 2024 | 28.58 | 28.99 | 26.26 | 26.40 | 8,312,181 | -3.10(-10.51%) |
Mar 15, 2024 | 28.60 | 30.75 | 27.49 | 29.50 | 6,852,375 | +0.10(+0.34%) |
Mar 14, 2024 | 31.68 | 31.74 | 29.10 | 29.40 | 6,286,963 | -3.12(-9.59%) |
Mar 13, 2024 | 32.72 | 32.80 | 31.51 | 32.52 | 4,930,212 | +0.07(+0.21%) |
Mar 12, 2024 | 33.81 | 33.88 | 30.58 | 32.45 | 8,254,960 | -1.71(-5.01%) |
Mar 11, 2024 | 35.22 | 35.67 | 33.92 | 34.16 | 6,965,336 | -0.33(-0.96%) |
Mar 08, 2024 | 33.96 | 34.87 | 32.94 | 34.49 | 6,145,858 | +0.63(+1.86%) |
Mar 07, 2024 | 32.75 | 33.87 | 32.41 | 33.86 | 4,212,035 | +0.91(+2.76%) |
Mar 06, 2024 | 31.48 | 33.29 | 30.00 | 32.95 | 6,835,657 | +4.42(+15.49%) |
Mar 05, 2024 | 31.96 | 33.18 | 27.07 | 28.53 | 10,566,948 | -2.64(-8.48%) |
Mar 04, 2024 | 29.91 | 31.30 | 29.90 | 31.18 | 5,555,922 | +1.66(+5.61%) |
Mar 01, 2024 | 29.29 | 29.60 | 28.90 | 29.52 | 2,911,770 | +0.64(+2.22%) |
Feb 29, 2024 | 29.67 | 30.26 | 28.46 | 28.88 | 4,860,015 | +0.68(+2.41%) |
Feb 28, 2024 | 29.45 | 30.29 | 22.62 | 28.20 | 8,188,329 | -0.26(-0.91%) |
Feb 27, 2024 | 28.45 | 28.81 | 27.79 | 28.46 | 4,650,141 | +0.74(+2.67%) |
Feb 26, 2024 | 26.21 | 27.88 | 26.18 | 27.72 | 5,638,581 | +2.42(+9.57%) |
Feb 23, 2024 | 25.43 | 25.60 | 24.91 | 25.30 | 2,479,372 | -0.58(-2.24%) |
Feb 22, 2024 | 24.96 | 26.00 | 24.92 | 25.88 | 3,486,272 | +1.22(+4.95%) |
Feb 21, 2024 | 24.83 | 25.15 | 24.25 | 24.66 | 2,641,195 | -0.82(-3.22%) |
Feb 20, 2024 | 24.96 | 25.49 | 24.11 | 25.48 | 5,971,307 | +2.14(+9.17%) |
Feb 16, 2024 | 23.96 | 24.19 | 22.00 | 23.34 | 3,099,560 | -0.42(-1.77%) |
Feb 15, 2024 | 23.33 | 24.00 | 23.30 | 23.76 | 3,690,185 | +0.83(+3.60%) |
Feb 14, 2024 | 22.57 | 23.06 | 22.51 | 22.93 | 4,982,320 | +1.70(+7.98%) |
Feb 13, 2024 | 21.54 | 21.71 | 21.08 | 21.24 | 3,102,563 | -0.35(-1.62%) |
Feb 12, 2024 | 20.96 | 21.62 | 20.60 | 21.59 | 4,979,347 | +0.74(+3.55%) |
Feb 09, 2024 | 20.88 | 21.12 | 20.57 | 20.85 | 4,110,203 | +0.48(+2.33%) |
Feb 08, 2024 | 20.40 | 20.70 | 20.08 | 20.38 | 3,913,375 | +0.06(+0.31%) |
Feb 07, 2024 | 19.68 | 20.35 | 19.55 | 20.31 | 3,689,677 | +0.58(+2.92%) |
Feb 06, 2024 | 19.16 | 19.99 | 19.12 | 19.74 | 2,206,317 | +0.94(+4.98%) |
Feb 05, 2024 | 19.17 | 19.25 | 18.61 | 18.80 | 1,590,132 | -0.21(-1.10%) |
Feb 02, 2024 | 19.34 | 19.54 | 18.92 | 19.01 | 2,277,687 | -0.43(-2.21%) |
Feb 01, 2024 | 19.14 | 19.98 | 19.11 | 19.44 | 1,663,073 | +0.17(+0.88%) |
Jan 31, 2024 | 19.54 | 20.12 | 19.21 | 19.27 | 1,912,141 | -0.85(-4.21%) |
Jan 30, 2024 | 19.85 | 20.34 | 19.60 | 20.12 | 2,111,332 | +0.27(+1.34%) |
Jan 29, 2024 | 19.26 | 20.36 | 18.81 | 19.85 | 3,363,781 | +0.66(+3.44%) |
Jan 26, 2024 | 18.57 | 19.27 | 18.34 | 19.19 | 3,496,134 | +1.10(+6.08%) |
Jan 25, 2024 | 17.81 | 18.11 | 17.62 | 18.09 | 1,805,233 | +0.28(+1.57%) |
Jan 24, 2024 | 17.79 | 18.17 | 17.54 | 17.81 | 3,093,230 | +0.30(+1.71%) |
Jan 23, 2024 | 17.97 | 18.05 | 17.02 | 17.51 | 8,153,872 | -1.50(-7.89%) |
Jan 22, 2024 | 19.56 | 20.10 | 18.88 | 19.01 | 3,944,174 | -1.30(-6.40%) |
Jan 19, 2024 | 19.32 | 20.57 | 19.05 | 20.31 | 5,984,481 | +1.06(+5.48%) |
Jan 18, 2024 | 20.46 | 20.78 | 18.89 | 19.25 | 4,819,100 | -1.21(-5.90%) |
Jan 17, 2024 | 21.37 | 21.42 | 20.23 | 20.46 | 3,093,001 | -1.13(-5.22%) |
Jan 16, 2024 | 20.74 | 21.60 | 19.91 | 21.59 | 5,404,541 | +0.83(+4.00%) |
Jan 12, 2024 | 22.62 | 23.00 | 20.50 | 20.76 | 10,241,906 | -1.12(-5.12%) |
Jan 11, 2024 | 22.87 | 23.16 | 20.26 | 21.88 | 13,348,979 | +0.88(+4.21%) |
Jan 10, 2024 | 19.49 | 21.00 | 19.48 | 21.00 | 6,655,237 | +2.53(+13.68%) |
Jan 09, 2024 | 18.54 | 18.72 | 18.11 | 18.47 | 3,473,696 | -0.46(-2.43%) |
Jan 08, 2024 | 19.53 | 19.77 | 18.39 | 18.93 | 6,221,890 | -0.42(-2.17%) |
Jan 05, 2024 | 19.35 | 19.55 | 18.97 | 19.35 | 2,175,788 | -0.38(-1.93%) |
Jan 04, 2024 | 18.86 | 20.00 | 18.36 | 19.73 | 2,243,556 | +0.85(+4.50%) |
Jan 03, 2024 | 18.39 | 19.20 | 17.89 | 18.88 | 3,173,599 | -0.58(-2.98%) |