Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.81 | 60.33 | 60.33 | 61.02 | 1,776,621 | +1.82(+3.07%) |
Mar 27, 2024 | 62.18 | 62.41 | 58.11 | 59.20 | 290,914 | -2.98(-4.79%) |
Mar 26, 2024 | 60.55 | 67.21 | 57.90 | 62.18 | 825,917 | +11.68(+23.13%) |
Mar 25, 2024 | 53.56 | 55.50 | 50.25 | 50.50 | 105,692 | -3.37(-6.26%) |
Mar 22, 2024 | 53.76 | 54.33 | 51.53 | 53.87 | 152,542 | +1.46(+2.79%) |
Mar 21, 2024 | 56.14 | 56.77 | 50.82 | 52.41 | 173,327 | -3.47(-6.21%) |
Mar 20, 2024 | 53.31 | 56.06 | 51.87 | 55.88 | 153,078 | +2.13(+3.96%) |
Mar 19, 2024 | 54.21 | 55.75 | 51.84 | 53.75 | 160,444 | -0.82(-1.50%) |
Mar 18, 2024 | 56.19 | 56.33 | 54.34 | 54.57 | 125,580 | -0.57(-1.03%) |
Mar 15, 2024 | 53.28 | 57.16 | 52.55 | 55.14 | 450,228 | +2.14(+4.04%) |
Mar 14, 2024 | 55.00 | 55.38 | 52.74 | 53.00 | 79,178 | -2.19(-3.97%) |
Mar 13, 2024 | 54.72 | 56.50 | 54.55 | 55.19 | 79,452 | +0.67(+1.23%) |
Mar 12, 2024 | 53.08 | 55.24 | 51.98 | 54.52 | 89,725 | +1.44(+2.71%) |
Mar 11, 2024 | 56.00 | 56.00 | 51.88 | 53.08 | 111,280 | -2.91(-5.20%) |
Mar 08, 2024 | 57.62 | 57.77 | 55.34 | 55.99 | 108,093 | -0.41(-0.73%) |
Mar 07, 2024 | 58.16 | 59.98 | 55.95 | 56.40 | 99,361 | -1.76(-3.03%) |
Mar 06, 2024 | 55.03 | 58.28 | 52.59 | 58.16 | 163,273 | +4.48(+8.35%) |
Mar 05, 2024 | 56.00 | 56.49 | 51.45 | 53.68 | 144,740 | -1.03(-1.88%) |
Mar 04, 2024 | 50.47 | 56.06 | 50.33 | 54.71 | 160,912 | +5.17(+10.44%) |
Mar 01, 2024 | 46.78 | 50.27 | 46.07 | 49.54 | 51,433 | +2.76(+5.90%) |
Feb 29, 2024 | 47.50 | 48.45 | 45.23 | 46.78 | 36,566 | -0.94(-1.97%) |
Feb 28, 2024 | 48.84 | 50.51 | 46.68 | 47.72 | 70,391 | -1.12(-2.29%) |
Feb 27, 2024 | 47.50 | 51.35 | 47.50 | 48.84 | 114,870 | +1.33(+2.80%) |
Feb 26, 2024 | 41.41 | 48.38 | 40.58 | 47.51 | 222,622 | +5.87(+14.10%) |
Feb 23, 2024 | 40.96 | 42.81 | 40.05 | 41.64 | 84,734 | +1.31(+3.25%) |
Feb 22, 2024 | 40.41 | 41.07 | 39.67 | 40.33 | 49,155 | -0.15(-0.37%) |
Feb 21, 2024 | 40.17 | 40.83 | 39.58 | 40.48 | 28,938 | +0.28(+0.70%) |
Feb 20, 2024 | 41.78 | 41.94 | 38.75 | 40.20 | 129,123 | -1.61(-3.85%) |
Feb 16, 2024 | 41.31 | 42.10 | 40.71 | 41.81 | 131,252 | +0.47(+1.14%) |
Feb 15, 2024 | 42.39 | 43.06 | 40.04 | 41.34 | 97,355 | -0.95(-2.25%) |
Feb 14, 2024 | 42.01 | 44.28 | 41.10 | 42.29 | 161,734 | +1.00(+2.42%) |
Feb 13, 2024 | 43.04 | 43.04 | 41.29 | 41.29 | 218,821 | -3.36(-7.53%) |
Feb 12, 2024 | 46.04 | 48.30 | 43.73 | 44.65 | 105,702 | -0.84(-1.85%) |
Feb 09, 2024 | 44.71 | 46.11 | 44.50 | 45.49 | 125,476 | +0.45(+1.00%) |
Feb 08, 2024 | 44.54 | 48.09 | 44.50 | 45.04 | 104,235 | +0.94(+2.13%) |
Feb 07, 2024 | 45.44 | 45.55 | 43.31 | 44.10 | 98,135 | -0.61(-1.36%) |
Feb 06, 2024 | 41.47 | 45.89 | 40.73 | 44.71 | 103,371 | +3.43(+8.31%) |
Feb 05, 2024 | 40.01 | 43.54 | 40.01 | 41.28 | 74,289 | -0.49(-1.17%) |
Feb 02, 2024 | 43.51 | 43.51 | 40.65 | 41.77 | 86,927 | -1.96(-4.48%) |
Feb 01, 2024 | 44.44 | 45.00 | 41.89 | 43.73 | 110,721 | +0.10(+0.23%) |
Jan 31, 2024 | 39.36 | 44.36 | 39.36 | 43.63 | 160,768 | +4.31(+10.96%) |
Jan 30, 2024 | 41.01 | 41.98 | 38.29 | 39.32 | 62,917 | -1.42(-3.49%) |
Jan 29, 2024 | 37.87 | 44.33 | 36.99 | 40.74 | 177,570 | +3.29(+8.79%) |
Jan 26, 2024 | 36.99 | 38.41 | 36.01 | 37.45 | 106,903 | +0.47(+1.27%) |
Jan 25, 2024 | 37.06 | 37.85 | 35.45 | 36.98 | 86,648 | -0.21(-0.56%) |
Jan 24, 2024 | 39.15 | 39.48 | 35.72 | 37.19 | 165,560 | -1.24(-3.23%) |
Jan 23, 2024 | 40.05 | 41.05 | 36.75 | 38.43 | 231,534 | -0.39(-1.00%) |
Jan 22, 2024 | 36.90 | 38.82 | 36.69 | 38.82 | 138,004 | +1.40(+3.74%) |
Jan 19, 2024 | 39.12 | 39.91 | 35.79 | 37.42 | 147,934 | -1.49(-3.83%) |
Jan 18, 2024 | 39.59 | 39.65 | 36.54 | 38.91 | 158,000 | -0.10(-0.26%) |
Jan 17, 2024 | 40.98 | 41.19 | 36.51 | 39.01 | 303,186 | -2.14(-5.20%) |
Jan 16, 2024 | 42.26 | 42.44 | 39.82 | 41.15 | 210,956 | -2.22(-5.12%) |
Jan 12, 2024 | 42.99 | 45.98 | 42.18 | 43.37 | 318,816 | -0.12(-0.28%) |
Jan 11, 2024 | 37.26 | 43.50 | 37.26 | 43.49 | 710,167 | +4.54(+11.66%) |
Jan 10, 2024 | 41.98 | 41.98 | 34.36 | 38.95 | 592,959 | -0.35(-0.89%) |
Jan 09, 2024 | 32.25 | 40.25 | 31.26 | 39.30 | 788,964 | +7.85(+24.96%) |
Jan 08, 2024 | 26.12 | 34.95 | 26.11 | 31.45 | 351,231 | +6.26(+24.85%) |
Jan 05, 2024 | 27.80 | 28.47 | 23.54 | 25.19 | 240,827 | -1.93(-7.12%) |
Jan 04, 2024 | 23.74 | 28.09 | 23.68 | 27.12 | 219,463 | +3.12(+13.00%) |
Jan 03, 2024 | 21.17 | 24.00 | 20.50 | 24.00 | 174,102 | +3.10(+14.83%) |