Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.25 | 44.25 | 43.75 | 44.00 | 1,635 | -0.45(-1.01%) |
Mar 27, 2024 | 44.00 | 44.45 | 44.00 | 44.45 | 1,392 | +0.70(+1.60%) |
Mar 26, 2024 | 44.00 | 44.00 | 43.75 | 43.75 | 624 | -0.75(-1.69%) |
Mar 25, 2024 | 44.50 | 44.50 | 44.40 | 44.50 | 3,066 | +0.50(+1.14%) |
Mar 22, 2024 | 43.50 | 44.00 | 43.50 | 44.00 | 11,661 | +0.10(+0.23%) |
Mar 21, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 230 | -0.10(-0.23%) |
Mar 20, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 1,206 | +0.00(+0.00%) |
Mar 18, 2024 | 44.00 | 46 | +1.00(+2.33%) | |||
Mar 15, 2024 | 41.50 | 43.00 | 41.47 | 43.00 | 1,555 | +1.60(+3.86%) |
Mar 14, 2024 | 41.38 | 41.50 | 41.38 | 41.40 | 1,953 | +0.40(+0.98%) |
Mar 13, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 669 | -0.05(-0.12%) |
Mar 12, 2024 | 41.00 | 41.05 | 40.55 | 41.05 | 7,575 | +0.05(+0.12%) |
Mar 11, 2024 | 42.00 | 42.00 | 40.00 | 41.00 | 1,279 | +1.00(+2.50%) |
Mar 08, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 750 | +0.50(+1.27%) |
Mar 07, 2024 | 40.00 | 40.00 | 39.50 | 39.50 | 1,094 | -0.50(-1.25%) |
Mar 06, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 1,720 | +0.00(+0.00%) |
Mar 05, 2024 | 44.00 | 44.00 | 40.00 | 40.00 | 2,277 | +1.35(+3.49%) |
Mar 04, 2024 | 41.00 | 42.30 | 38.65 | 38.65 | 3,684 | +0.35(+0.91%) |
Feb 29, 2024 | 38.30 | 87 | -0.20(-0.52%) | |||
Feb 27, 2024 | 38.50 | 0 | +0.50(+1.32%) | |||
Feb 26, 2024 | 38.00 | 38.07 | 37.25 | 38.00 | 4,004 | +1.33(+3.63%) |
Feb 23, 2024 | 37.00 | 38.21 | 36.63 | 36.67 | 4,912 | -1.33(-3.50%) |
Feb 22, 2024 | 40.00 | 40.25 | 37.00 | 38.00 | 4,445 | +0.00(+0.00%) |
Feb 21, 2024 | 37.75 | 38.00 | 37.75 | 38.00 | 676 | +0.01(+0.03%) |
Feb 20, 2024 | 38.00 | 38.00 | 37.49 | 37.99 | 3,587 | -0.01(-0.03%) |
Feb 16, 2024 | 39.99 | 40.00 | 37.60 | 38.00 | 8,756 | -1.99(-4.98%) |
Feb 15, 2024 | 38.01 | 39.99 | 38.00 | 39.99 | 1,966 | +1.79(+4.69%) |
Feb 14, 2024 | 38.00 | 38.70 | 38.00 | 38.20 | 1,300 | -0.80(-2.05%) |
Feb 12, 2024 | 39.00 | 5 | +2.00(+5.41%) | |||
Feb 08, 2024 | 37.00 | 182 | +0.05(+0.14%) | |||
Feb 07, 2024 | 35.01 | 36.95 | 35.01 | 36.95 | 500 | +1.95(+5.57%) |
Feb 05, 2024 | 35.00 | 100 | -1.00(-2.78%) | |||
Feb 02, 2024 | 35.50 | 36.00 | 32.36 | 36.00 | 1,112 | -0.55(-1.50%) |
Feb 01, 2024 | 36.55 | 36.55 | 32.52 | 36.55 | 688 | -0.45(-1.22%) |
Jan 31, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 371 | -0.10(-0.27%) |
Jan 29, 2024 | 37.10 | 19 | +2.60(+7.54%) | |||
Jan 26, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 240 | +0.00(+0.00%) |
Jan 25, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 2,620 | +0.00(+0.00%) |
Jan 24, 2024 | 34.80 | 34.80 | 34.50 | 34.50 | 521 | +1.00(+2.99%) |
Jan 23, 2024 | 34.25 | 34.25 | 33.00 | 33.50 | 2,529 | -1.25(-3.60%) |
Jan 19, 2024 | 34.75 | 3 | +0.00(+0.00%) | |||
Jan 18, 2024 | 34.50 | 34.75 | 34.50 | 34.75 | 1,255 | +0.50(+1.46%) |
Jan 17, 2024 | 34.27 | 34.40 | 34.25 | 34.25 | 2,116 | +0.00(+0.00%) |
Jan 12, 2024 | 34.25 | 187 | +1.25(+3.79%) | |||
Jan 10, 2024 | 33.00 | 4 | +1.00(+3.12%) | |||
Jan 09, 2024 | 32.70 | 32.74 | 31.80 | 32.00 | 719 | -0.74(-2.26%) |
Jan 08, 2024 | 32.50 | 32.74 | 29.04 | 32.74 | 1,477 | +0.53(+1.64%) |
Jan 05, 2024 | 32.21 | 32.21 | 31.04 | 32.21 | 500 | +1.21(+3.91%) |
Jan 04, 2024 | 31.65 | 31.65 | 31.00 | 31.00 | 1,762 | -1.00(-3.12%) |
Jan 03, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 1,049 | +0.00(+0.00%) |