Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.82 | 54.49 | 50.56 | 53.50 | 866,826 | +3.09(+6.13%) |
May 30, 2024 | 47.95 | 50.62 | 47.37 | 50.41 | 1,127,004 | +2.81(+5.90%) |
May 29, 2024 | 46.26 | 47.90 | 45.94 | 47.60 | 486,963 | +0.34(+0.72%) |
May 28, 2024 | 46.36 | 47.36 | 43.89 | 47.26 | 578,486 | +1.89(+4.17%) |
May 24, 2024 | 42.99 | 45.40 | 42.70 | 45.37 | 695,464 | +2.35(+5.46%) |
May 23, 2024 | 45.62 | 46.13 | 42.96 | 43.02 | 614,933 | -2.33(-5.14%) |
May 22, 2024 | 45.69 | 46.30 | 44.60 | 45.35 | 375,827 | -0.14(-0.31%) |
May 21, 2024 | 46.84 | 48.44 | 45.22 | 45.49 | 879,116 | -2.50(-5.21%) |
May 20, 2024 | 47.66 | 49.50 | 46.95 | 47.99 | 903,877 | +0.89(+1.89%) |
May 17, 2024 | 47.76 | 47.97 | 46.79 | 47.10 | 698,030 | -0.41(-0.86%) |
May 16, 2024 | 47.18 | 48.25 | 46.57 | 47.51 | 680,509 | +0.03(+0.06%) |
May 15, 2024 | 49.22 | 49.87 | 47.34 | 47.48 | 918,683 | -0.43(-0.90%) |
May 14, 2024 | 50.90 | 51.33 | 47.51 | 47.91 | 690,724 | -2.08(-4.16%) |
May 13, 2024 | 50.00 | 50.08 | 47.91 | 49.99 | 863,959 | +1.07(+2.19%) |
May 10, 2024 | 52.92 | 53.54 | 48.54 | 48.92 | 1,031,669 | -3.02(-5.81%) |
May 09, 2024 | 54.00 | 54.91 | 50.79 | 51.94 | 1,492,789 | -3.43(-6.19%) |
May 08, 2024 | 53.68 | 58.00 | 51.63 | 55.37 | 1,551,216 | -6.13(-9.97%) |
May 07, 2024 | 62.67 | 63.37 | 60.39 | 61.50 | 518,268 | -0.69(-1.11%) |
May 06, 2024 | 63.16 | 63.34 | 57.11 | 62.19 | 931,978 | -2.59(-4.00%) |
May 03, 2024 | 63.98 | 65.60 | 59.31 | 64.78 | 1,049,929 | +2.35(+3.76%) |
May 02, 2024 | 59.94 | 64.79 | 56.41 | 62.43 | 1,118,088 | +4.24(+7.29%) |
May 01, 2024 | 57.00 | 60.05 | 55.53 | 58.19 | 906,620 | +1.19(+2.09%) |
Apr 30, 2024 | 54.88 | 57.11 | 53.60 | 57.00 | 653,594 | +0.92(+1.64%) |
Apr 29, 2024 | 47.85 | 61.00 | 47.58 | 56.08 | 1,537,337 | +8.69(+18.34%) |
Apr 26, 2024 | 47.08 | 48.23 | 46.51 | 47.39 | 573,989 | +0.29(+0.62%) |
Apr 25, 2024 | 48.30 | 48.30 | 45.68 | 47.10 | 555,331 | -1.11(-2.30%) |
Apr 24, 2024 | 49.95 | 50.06 | 46.52 | 48.21 | 580,167 | -1.57(-3.15%) |
Apr 23, 2024 | 49.31 | 50.42 | 48.28 | 49.78 | 706,616 | +0.90(+1.84%) |
Apr 22, 2024 | 49.66 | 49.95 | 44.71 | 48.88 | 1,119,218 | +0.19(+0.39%) |
Apr 19, 2024 | 48.14 | 49.13 | 46.45 | 48.69 | 669,574 | -0.16(-0.33%) |
Apr 18, 2024 | 47.87 | 49.00 | 47.32 | 48.85 | 396,801 | +0.89(+1.86%) |
Apr 17, 2024 | 50.00 | 51.40 | 47.28 | 47.96 | 614,426 | -2.59(-5.12%) |
Apr 16, 2024 | 52.10 | 52.33 | 50.02 | 50.55 | 536,756 | -1.31(-2.53%) |
Apr 15, 2024 | 51.05 | 54.59 | 50.43 | 51.86 | 1,040,799 | -0.79(-1.50%) |
Apr 12, 2024 | 49.94 | 54.76 | 49.53 | 52.65 | 1,526,595 | +2.65(+5.30%) |
Apr 11, 2024 | 47.06 | 56.27 | 47.00 | 50.00 | 2,684,844 | +5.38(+12.06%) |
Apr 10, 2024 | 39.00 | 49.00 | 38.08 | 44.62 | 3,339,604 | +4.59(+11.47%) |
Apr 09, 2024 | 38.60 | 40.54 | 38.43 | 40.03 | 703,407 | +1.40(+3.62%) |
Apr 08, 2024 | 35.46 | 39.05 | 34.92 | 38.63 | 300,488 | +3.51(+9.99%) |
Apr 05, 2024 | 35.16 | 35.68 | 34.63 | 35.12 | 278,739 | -0.28(-0.79%) |
Apr 04, 2024 | 36.95 | 37.77 | 35.32 | 35.40 | 307,357 | -0.94(-2.59%) |
Apr 03, 2024 | 36.33 | 36.45 | 35.11 | 36.34 | 312,490 | +0.47(+1.31%) |
Apr 02, 2024 | 36.23 | 36.59 | 34.75 | 35.87 | 521,904 | -1.82(-4.83%) |
Apr 01, 2024 | 37.62 | 38.10 | 35.33 | 37.69 | 286,865 | +0.04(+0.11%) |
Mar 28, 2024 | 38.35 | 37.68 | 37.68 | 37.65 | 395,979 | -0.27(-0.71%) |
Mar 27, 2024 | 39.29 | 39.88 | 37.50 | 37.92 | 397,391 | -0.92(-2.37%) |
Mar 26, 2024 | 38.90 | 40.31 | 38.55 | 38.84 | 355,146 | +0.31(+0.80%) |
Mar 25, 2024 | 39.80 | 41.72 | 38.18 | 38.53 | 293,293 | -1.00(-2.53%) |
Mar 22, 2024 | 40.00 | 40.58 | 38.51 | 39.53 | 244,144 | -0.32(-0.80%) |
Mar 21, 2024 | 40.15 | 40.98 | 38.58 | 39.85 | 595,500 | +0.72(+1.84%) |
Mar 20, 2024 | 40.93 | 41.78 | 38.02 | 39.13 | 442,821 | +0.50(+1.29%) |
Mar 19, 2024 | 37.28 | 40.35 | 37.23 | 38.63 | 1,027,958 | -0.18(-0.46%) |
Mar 18, 2024 | 39.81 | 40.30 | 37.46 | 38.81 | 208,073 | -0.64(-1.62%) |
Mar 15, 2024 | 37.51 | 39.71 | 36.81 | 39.45 | 848,640 | +1.68(+4.45%) |
Mar 14, 2024 | 40.00 | 40.00 | 36.45 | 37.77 | 542,819 | -2.15(-5.39%) |
Mar 13, 2024 | 39.45 | 40.32 | 38.74 | 39.92 | 308,679 | +1.09(+2.81%) |
Mar 12, 2024 | 38.83 | 40.32 | 36.23 | 38.83 | 642,658 | -1.14(-2.85%) |
Mar 11, 2024 | 41.98 | 42.65 | 39.43 | 39.97 | 503,925 | +0.16(+0.40%) |
Mar 08, 2024 | 40.38 | 41.68 | 39.20 | 39.81 | 377,182 | -0.80(-1.97%) |
Mar 07, 2024 | 42.14 | 43.37 | 39.36 | 40.61 | 497,556 | -1.46(-3.47%) |
Mar 06, 2024 | 42.38 | 44.34 | 41.70 | 42.07 | 475,940 | -1.17(-2.71%) |
Mar 05, 2024 | 42.46 | 45.98 | 40.40 | 43.24 | 1,020,414 | +0.63(+1.48%) |
Mar 04, 2024 | 48.48 | 49.02 | 41.77 | 42.61 | 1,250,565 | -5.06(-10.61%) |
Mar 01, 2024 | 45.00 | 49.63 | 44.41 | 47.67 | 1,561,795 | -0.71(-1.47%) |
Feb 29, 2024 | 52.12 | 54.88 | 45.54 | 48.38 | 4,442,968 | +1.79(+3.83%) |
Feb 28, 2024 | 52.10 | 58.69 | 40.60 | 46.59 | 5,935,088 | -3.16(-6.34%) |
Feb 27, 2024 | 35.79 | 52.00 | 34.25 | 49.75 | 15,480,046 | +34.65(+229.47%) |
Feb 26, 2024 | 15.52 | 17.29 | 14.84 | 15.10 | 575,458 | -0.59(-3.76%) |
Feb 23, 2024 | 14.72 | 17.99 | 14.68 | 15.69 | 386,017 | +1.08(+7.39%) |
Feb 22, 2024 | 13.20 | 15.87 | 13.20 | 14.61 | 637,165 | +1.47(+11.19%) |
Feb 21, 2024 | 10.21 | 15.28 | 10.06 | 13.14 | 1,119,183 | +3.18(+31.93%) |
Feb 20, 2024 | 9.350 | 10.03 | 8.950 | 9.960 | 186,374 | +0.53(+5.62%) |
Feb 16, 2024 | 9.480 | 9.630 | 9.175 | 9.430 | 61,448 | -0.07(-0.74%) |
Feb 15, 2024 | 9.100 | 9.850 | 8.278 | 9.500 | 65,361 | +0.46(+5.09%) |
Feb 14, 2024 | 8.030 | 9.280 | 7.900 | 9.040 | 90,883 | +1.11(+14.00%) |
Feb 13, 2024 | 8.040 | 8.610 | 7.810 | 7.930 | 127,640 | -0.68(-7.90%) |
Feb 12, 2024 | 9.550 | 9.730 | 8.450 | 8.610 | 184,131 | -0.82(-8.70%) |
Feb 09, 2024 | 9.370 | 9.870 | 9.290 | 9.430 | 44,636 | +0.23(+2.50%) |
Feb 08, 2024 | 8.800 | 9.285 | 8.560 | 9.200 | 87,070 | +0.39(+4.43%) |
Feb 07, 2024 | 8.930 | 8.930 | 8.560 | 8.810 | 45,331 | -0.07(-0.79%) |
Feb 06, 2024 | 8.720 | 9.005 | 8.610 | 8.880 | 52,365 | +0.19(+2.19%) |
Feb 05, 2024 | 8.050 | 8.960 | 7.790 | 8.690 | 166,238 | +0.37(+4.45%) |
Feb 02, 2024 | 8.290 | 8.540 | 8.010 | 8.320 | 46,009 | -0.17(-2.00%) |
Feb 01, 2024 | 8.700 | 8.700 | 7.875 | 8.490 | 116,920 | -0.07(-0.82%) |
Jan 31, 2024 | 9.170 | 9.223 | 8.520 | 8.560 | 48,035 | -0.60(-6.55%) |
Jan 30, 2024 | 9.460 | 9.460 | 8.760 | 9.160 | 77,884 | -0.36(-3.78%) |
Jan 29, 2024 | 9.360 | 9.600 | 9.160 | 9.520 | 62,788 | +0.19(+2.04%) |
Jan 26, 2024 | 9.770 | 9.770 | 9.260 | 9.330 | 35,281 | -0.29(-3.01%) |
Jan 25, 2024 | 9.600 | 9.650 | 9.130 | 9.620 | 54,572 | +0.25(+2.67%) |
Jan 24, 2024 | 9.810 | 9.810 | 9.150 | 9.370 | 64,349 | -0.21(-2.19%) |
Jan 23, 2024 | 9.880 | 10.23 | 9.445 | 9.580 | 81,274 | -0.08(-0.83%) |
Jan 22, 2024 | 9.400 | 9.710 | 9.090 | 9.660 | 69,538 | +0.41(+4.43%) |
Jan 19, 2024 | 9.310 | 9.575 | 8.700 | 9.250 | 125,595 | +0.03(+0.33%) |
Jan 18, 2024 | 9.570 | 9.570 | 8.940 | 9.220 | 80,229 | -0.27(-2.85%) |
Jan 17, 2024 | 9.440 | 9.670 | 9.250 | 9.490 | 192,072 | -0.20(-2.06%) |
Jan 16, 2024 | 10.05 | 10.05 | 9.620 | 9.690 | 72,037 | -0.46(-4.53%) |
Jan 12, 2024 | 10.63 | 10.80 | 10.12 | 10.15 | 71,824 | -0.30(-2.87%) |
Jan 11, 2024 | 10.95 | 11.00 | 10.39 | 10.45 | 85,947 | -0.68(-6.11%) |
Jan 10, 2024 | 10.95 | 11.47 | 10.69 | 11.13 | 82,723 | +0.18(+1.64%) |
Jan 09, 2024 | 10.56 | 11.21 | 10.00 | 10.95 | 80,642 | +0.16(+1.48%) |
Jan 08, 2024 | 10.24 | 10.96 | 10.19 | 10.79 | 92,918 | +0.48(+4.66%) |
Jan 05, 2024 | 10.31 | 10.51 | 9.850 | 10.31 | 116,674 | -0.18(-1.72%) |
Jan 04, 2024 | 10.38 | 10.68 | 10.12 | 10.49 | 69,997 | +0.19(+1.84%) |
Jan 03, 2024 | 10.97 | 10.97 | 10.22 | 10.30 | 81,108 | -0.72(-6.53%) |