Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.34 | 46.03 | 45.20 | 46.02 | 3,498,818 | +0.86(+1.90%) |
Apr 29, 2024 | 45.12 | 45.45 | 45.07 | 45.16 | 2,634,837 | -0.17(-0.38%) |
Apr 26, 2024 | 45.70 | 45.78 | 45.18 | 45.33 | 3,839,506 | -0.72(-1.56%) |
Apr 25, 2024 | 46.61 | 46.71 | 45.94 | 46.05 | 4,173,266 | +0.26(+0.57%) |
Apr 24, 2024 | 45.60 | 46.03 | 45.44 | 45.79 | 3,709,261 | -0.13(-0.28%) |
Apr 23, 2024 | 46.39 | 46.44 | 45.80 | 45.92 | 4,939,340 | -0.69(-1.48%) |
Apr 22, 2024 | 46.78 | 47.16 | 46.34 | 46.61 | 4,731,624 | -0.45(-0.96%) |
Apr 19, 2024 | 46.26 | 47.24 | 46.20 | 47.06 | 6,938,293 | +0.96(+2.08%) |
Apr 18, 2024 | 45.77 | 46.16 | 45.59 | 46.10 | 4,009,481 | +0.29(+0.63%) |
Apr 17, 2024 | 45.04 | 45.90 | 45.04 | 45.81 | 4,784,486 | +0.57(+1.26%) |
Apr 16, 2024 | 45.27 | 45.39 | 44.96 | 45.24 | 7,472,180 | +0.00(+0.00%) |
Apr 15, 2024 | 44.12 | 45.33 | 44.12 | 45.24 | 5,706,131 | +0.74(+1.66%) |
Apr 12, 2024 | 44.21 | 44.64 | 44.12 | 44.50 | 5,900,514 | +0.73(+1.67%) |
Apr 11, 2024 | 44.30 | 44.53 | 43.69 | 43.77 | 7,941,561 | -0.70(-1.57%) |
Apr 10, 2024 | 44.61 | 44.67 | 44.38 | 44.47 | 8,398,837 | +35.65(+404.20%) |
Apr 09, 2024 | 8.800 | 8.910 | 8.790 | 8.820 | 14,883,387 | -0.02(-0.23%) |
Apr 08, 2024 | 8.830 | 8.880 | 8.810 | 8.840 | 11,762,179 | +0.00(+0.00%) |
Apr 05, 2024 | 8.930 | 8.940 | 8.795 | 8.840 | 19,431,448 | -0.12(-1.34%) |
Apr 04, 2024 | 8.730 | 8.960 | 8.710 | 8.960 | 20,254,436 | +0.15(+1.70%) |
Apr 03, 2024 | 8.880 | 8.880 | 8.770 | 8.810 | 10,080,500 | -0.01(-0.11%) |
Apr 02, 2024 | 8.840 | 8.886 | 8.820 | 8.820 | 8,656,497 | +0.07(+0.80%) |
Apr 01, 2024 | 8.740 | 8.789 | 8.690 | 8.750 | 9,263,721 | -0.01(-0.11%) |
Mar 28, 2024 | 8.750 | 8.745 | 8.745 | 8.760 | 13,833,343 | +0.01(+0.11%) |
Mar 27, 2024 | 8.710 | 8.800 | 8.710 | 8.750 | 15,410,741 | -0.02(-0.23%) |
Mar 26, 2024 | 8.710 | 8.770 | 8.690 | 8.770 | 10,138,487 | +0.04(+0.46%) |
Mar 25, 2024 | 8.760 | 8.780 | 8.710 | 8.730 | 10,692,679 | +0.03(+0.34%) |
Mar 22, 2024 | 8.720 | 8.740 | 8.680 | 8.700 | 8,603,569 | +0.00(+0.00%) |
Mar 21, 2024 | 8.640 | 8.710 | 8.640 | 8.700 | 16,815,298 | -0.04(-0.46%) |
Mar 20, 2024 | 8.820 | 8.860 | 8.742 | 8.740 | 14,634,823 | -0.22(-2.46%) |
Mar 19, 2024 | 9.030 | 9.060 | 8.950 | 8.960 | 17,323,460 | -0.02(-0.22%) |
Mar 18, 2024 | 8.950 | 8.980 | 8.900 | 8.980 | 12,801,505 | -0.08(-0.88%) |
Mar 15, 2024 | 9.020 | 9.080 | 9.000 | 9.060 | 14,425,192 | +0.11(+1.23%) |
Mar 14, 2024 | 8.900 | 9.010 | 8.890 | 8.950 | 21,124,938 | +0.03(+0.34%) |
Mar 13, 2024 | 8.880 | 8.950 | 8.875 | 8.920 | 13,547,013 | +0.07(+0.79%) |
Mar 12, 2024 | 8.930 | 9.000 | 8.840 | 8.850 | 16,349,663 | -0.12(-1.34%) |
Mar 11, 2024 | 8.970 | 9.020 | 8.950 | 8.970 | 19,343,188 | +0.03(+0.34%) |
Mar 08, 2024 | 8.800 | 8.960 | 8.750 | 8.940 | 29,637,466 | +0.13(+1.48%) |
Mar 07, 2024 | 8.870 | 8.910 | 8.782 | 8.810 | 12,050,223 | -0.13(-1.45%) |
Mar 06, 2024 | 8.910 | 8.980 | 8.875 | 8.940 | 21,584,200 | -0.05(-0.56%) |
Mar 05, 2024 | 8.900 | 9.050 | 8.900 | 8.990 | 16,364,988 | +0.15(+1.70%) |
Mar 04, 2024 | 8.810 | 8.840 | 8.790 | 8.840 | 11,343,911 | +0.05(+0.57%) |
Mar 01, 2024 | 8.920 | 8.920 | 8.780 | 8.790 | 11,210,634 | -0.14(-1.57%) |
Feb 29, 2024 | 8.940 | 9.020 | 8.910 | 8.930 | 9,891,728 | -0.07(-0.78%) |
Feb 28, 2024 | 9.000 | 9.025 | 8.970 | 9.000 | 9,584,737 | +0.04(+0.45%) |
Feb 27, 2024 | 8.960 | 9.005 | 8.940 | 8.960 | 10,220,582 | -0.01(-0.11%) |
Feb 26, 2024 | 8.950 | 8.980 | 8.930 | 8.970 | 17,962,888 | +0.00(+0.00%) |
Feb 23, 2024 | 8.910 | 8.985 | 8.890 | 8.970 | 14,911,418 | +0.04(+0.45%) |
Feb 22, 2024 | 9.010 | 9.030 | 8.910 | 8.930 | 17,300,394 | -0.27(-2.93%) |
Feb 21, 2024 | 9.230 | 9.290 | 9.200 | 9.200 | 17,867,764 | +0.04(+0.44%) |
Feb 20, 2024 | 9.130 | 9.240 | 9.110 | 9.160 | 22,316,868 | +0.06(+0.66%) |
Feb 16, 2024 | 8.990 | 9.110 | 8.990 | 9.100 | 18,978,808 | +0.10(+1.11%) |
Feb 15, 2024 | 9.020 | 9.070 | 8.993 | 9.000 | 16,646,788 | -0.02(-0.22%) |
Feb 14, 2024 | 9.060 | 9.118 | 9.015 | 9.020 | 17,123,200 | -0.10(-1.10%) |
Feb 13, 2024 | 9.150 | 9.190 | 9.060 | 9.120 | 26,183,860 | +0.13(+1.45%) |
Feb 12, 2024 | 8.950 | 9.000 | 8.900 | 8.990 | 14,703,730 | +0.05(+0.56%) |
Feb 09, 2024 | 9.010 | 9.030 | 8.920 | 8.940 | 14,457,431 | -0.09(-1.00%) |
Feb 08, 2024 | 9.040 | 9.060 | 9.010 | 9.030 | 15,852,320 | +0.00(+0.00%) |
Feb 07, 2024 | 9.070 | 9.100 | 9.020 | 9.030 | 15,548,979 | -0.10(-1.10%) |
Feb 06, 2024 | 9.080 | 9.180 | 9.070 | 9.130 | 20,635,676 | +0.03(+0.33%) |
Feb 05, 2024 | 9.090 | 9.180 | 9.080 | 9.100 | 19,498,232 | +0.00(+0.00%) |
Feb 02, 2024 | 9.210 | 9.230 | 9.070 | 9.100 | 20,833,348 | -0.14(-1.52%) |