Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.00 | 52.00 | 44.10 | 49.77 | 58,434 | +5.99(+13.68%) |
Mar 27, 2024 | 43.60 | 43.78 | 43.02 | 43.78 | 4,145 | +0.13(+0.30%) |
Mar 26, 2024 | 43.95 | 44.20 | 43.17 | 43.65 | 9,960 | -0.30(-0.68%) |
Mar 25, 2024 | 43.77 | 43.99 | 43.12 | 43.95 | 8,183 | -0.23(-0.52%) |
Mar 22, 2024 | 43.41 | 44.24 | 42.55 | 44.18 | 15,919 | +1.18(+2.74%) |
Mar 21, 2024 | 42.66 | 43.00 | 42.16 | 43.00 | 5,731 | +0.10(+0.23%) |
Mar 20, 2024 | 40.75 | 42.90 | 40.75 | 42.90 | 17,282 | -0.03(-0.07%) |
Mar 19, 2024 | 42.20 | 44.00 | 42.00 | 42.93 | 16,528 | +0.52(+1.23%) |
Mar 18, 2024 | 44.70 | 45.25 | 41.91 | 42.41 | 32,729 | -3.30(-7.22%) |
Mar 15, 2024 | 42.25 | 45.71 | 41.95 | 45.71 | 49,504 | +3.26(+7.68%) |
Mar 14, 2024 | 41.03 | 42.50 | 41.03 | 42.45 | 10,177 | +0.27(+0.64%) |
Mar 13, 2024 | 41.73 | 42.36 | 40.24 | 42.18 | 11,654 | +0.26(+0.62%) |
Mar 12, 2024 | 41.45 | 42.64 | 40.93 | 41.92 | 12,226 | +0.33(+0.79%) |
Mar 11, 2024 | 41.92 | 42.21 | 39.46 | 41.59 | 17,966 | -0.18(-0.43%) |
Mar 08, 2024 | 42.50 | 45.37 | 40.15 | 41.77 | 50,586 | +0.12(+0.29%) |
Mar 07, 2024 | 37.67 | 42.01 | 37.67 | 41.65 | 59,301 | +3.64(+9.58%) |
Mar 06, 2024 | 34.65 | 38.90 | 34.65 | 38.01 | 33,218 | +3.78(+11.04%) |
Mar 05, 2024 | 34.54 | 35.35 | 33.70 | 34.23 | 8,179 | -1.02(-2.89%) |
Mar 04, 2024 | 36.15 | 36.15 | 34.43 | 35.25 | 11,598 | -0.90(-2.49%) |
Mar 01, 2024 | 35.42 | 36.90 | 35.42 | 36.15 | 8,392 | +0.17(+0.47%) |
Feb 29, 2024 | 36.37 | 36.99 | 35.98 | 35.98 | 14,004 | -0.38(-1.05%) |
Feb 28, 2024 | 34.93 | 36.36 | 34.37 | 36.36 | 13,655 | +2.86(+8.54%) |
Feb 27, 2024 | 34.05 | 35.26 | 32.00 | 33.50 | 17,081 | -0.97(-2.81%) |
Feb 26, 2024 | 35.09 | 35.25 | 34.12 | 34.47 | 15,021 | -0.94(-2.65%) |
Feb 23, 2024 | 34.98 | 35.49 | 34.88 | 35.41 | 9,073 | +0.86(+2.49%) |
Feb 22, 2024 | 35.75 | 35.75 | 34.34 | 34.55 | 8,507 | -1.83(-5.03%) |
Feb 21, 2024 | 36.43 | 37.00 | 36.00 | 36.38 | 15,076 | -0.61(-1.65%) |
Feb 20, 2024 | 37.50 | 37.50 | 36.00 | 36.99 | 16,199 | -0.41(-1.10%) |
Feb 16, 2024 | 37.00 | 37.43 | 35.99 | 37.40 | 10,678 | +0.79(+2.16%) |
Feb 15, 2024 | 36.69 | 37.32 | 35.58 | 36.61 | 9,773 | -0.53(-1.43%) |
Feb 14, 2024 | 36.65 | 37.39 | 33.75 | 37.14 | 11,132 | +0.49(+1.34%) |
Feb 13, 2024 | 36.88 | 37.00 | 33.96 | 36.65 | 11,619 | +0.40(+1.10%) |
Feb 12, 2024 | 36.00 | 36.98 | 35.25 | 36.25 | 10,047 | -0.03(-0.08%) |
Feb 09, 2024 | 33.92 | 36.47 | 33.92 | 36.28 | 18,451 | +2.03(+5.93%) |
Feb 08, 2024 | 34.10 | 34.25 | 33.77 | 34.25 | 15,750 | +0.60(+1.78%) |
Feb 07, 2024 | 33.00 | 34.25 | 32.74 | 33.65 | 17,738 | +0.99(+3.03%) |
Feb 06, 2024 | 31.60 | 32.76 | 31.20 | 32.66 | 16,497 | +0.68(+2.13%) |
Feb 05, 2024 | 31.99 | 31.99 | 30.55 | 31.98 | 10,246 | -0.01(-0.03%) |
Feb 02, 2024 | 31.21 | 31.99 | 29.95 | 31.99 | 4,700 | +0.59(+1.88%) |
Feb 01, 2024 | 30.99 | 31.91 | 30.91 | 31.40 | 7,798 | +0.60(+1.95%) |
Jan 31, 2024 | 31.62 | 31.62 | 30.61 | 30.80 | 7,218 | -0.79(-2.50%) |
Jan 30, 2024 | 30.65 | 31.86 | 29.26 | 31.59 | 9,705 | +1.07(+3.51%) |
Jan 29, 2024 | 30.66 | 31.00 | 29.95 | 30.52 | 13,061 | +0.03(+0.10%) |
Jan 26, 2024 | 31.90 | 31.90 | 30.31 | 30.49 | 7,187 | -1.12(-3.54%) |
Jan 25, 2024 | 32.00 | 32.00 | 30.50 | 31.61 | 9,023 | +0.01(+0.03%) |
Jan 24, 2024 | 30.65 | 31.84 | 30.65 | 31.60 | 9,162 | +1.00(+3.27%) |
Jan 23, 2024 | 31.40 | 31.50 | 30.54 | 30.60 | 8,304 | -0.65(-2.08%) |
Jan 22, 2024 | 29.97 | 31.29 | 29.97 | 31.25 | 12,360 | +1.05(+3.48%) |
Jan 19, 2024 | 30.24 | 30.36 | 27.82 | 30.20 | 14,051 | -0.27(-0.89%) |
Jan 18, 2024 | 31.79 | 32.06 | 28.92 | 30.47 | 44,289 | -1.40(-4.39%) |
Jan 17, 2024 | 29.31 | 32.29 | 28.94 | 31.87 | 38,485 | +2.62(+8.98%) |
Jan 16, 2024 | 28.50 | 29.50 | 28.23 | 29.25 | 49,134 | +0.94(+3.30%) |
Jan 12, 2024 | 28.21 | 28.62 | 27.51 | 28.31 | 13,151 | +0.24(+0.86%) |
Jan 11, 2024 | 28.45 | 28.70 | 27.09 | 28.07 | 25,294 | +0.26(+0.93%) |
Jan 10, 2024 | 24.02 | 28.65 | 24.02 | 27.81 | 76,069 | +4.24(+17.99%) |
Jan 09, 2024 | 23.15 | 23.94 | 23.15 | 23.57 | 5,314 | +0.38(+1.64%) |
Jan 08, 2024 | 22.22 | 23.25 | 22.22 | 23.19 | 5,244 | +0.99(+4.46%) |
Jan 05, 2024 | 21.99 | 22.55 | 21.99 | 22.20 | 2,199 | +0.21(+0.98%) |
Jan 04, 2024 | 22.64 | 22.66 | 21.98 | 21.98 | 15,918 | -1.07(-4.62%) |
Jan 03, 2024 | 23.23 | 23.25 | 22.66 | 23.05 | 2,299 | +0.39(+1.72%) |