Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 28.10 | 29.79 | 28.10 | 29.50 | 159,369 | +1.85(+6.69%) |
May 01, 2024 | 28.05 | 28.58 | 26.02 | 27.65 | 441,677 | -1.34(-4.62%) |
Apr 30, 2024 | 29.38 | 30.40 | 28.20 | 28.99 | 239,764 | -2.51(-7.97%) |
Apr 29, 2024 | 35.03 | 35.69 | 29.59 | 31.50 | 304,228 | -4.20(-11.76%) |
Apr 26, 2024 | 35.31 | 37.39 | 35.03 | 35.70 | 126,615 | +0.08(+0.21%) |
Apr 25, 2024 | 35.13 | 37.16 | 34.19 | 35.62 | 169,355 | -1.27(-3.46%) |
Apr 24, 2024 | 40.18 | 40.26 | 36.86 | 36.90 | 276,165 | -3.30(-8.21%) |
Apr 23, 2024 | 40.50 | 42.36 | 39.44 | 40.20 | 199,075 | -0.73(-1.78%) |
Apr 22, 2024 | 37.85 | 41.63 | 37.54 | 40.93 | 244,361 | +4.38(+12.00%) |
Apr 19, 2024 | 36.00 | 38.73 | 35.07 | 36.55 | 235,986 | +2.00(+5.77%) |
Apr 18, 2024 | 30.33 | 34.55 | 30.25 | 34.55 | 258,994 | +4.52(+15.05%) |
Apr 17, 2024 | 30.80 | 33.13 | 28.69 | 30.03 | 206,298 | -0.67(-2.18%) |
Apr 16, 2024 | 30.50 | 30.73 | 27.80 | 30.70 | 316,088 | -0.05(-0.16%) |
Apr 15, 2024 | 32.54 | 37.40 | 30.20 | 30.75 | 320,523 | -1.83(-5.62%) |
Apr 12, 2024 | 37.51 | 37.51 | 31.50 | 32.58 | 385,440 | -6.12(-15.81%) |
Apr 11, 2024 | 42.14 | 42.45 | 35.84 | 38.70 | 514,753 | -4.25(-9.90%) |
Apr 10, 2024 | 42.52 | 44.54 | 41.69 | 42.95 | 212,960 | -3.65(-7.83%) |
Apr 09, 2024 | 46.83 | 46.96 | 44.04 | 46.60 | 185,232 | -0.40(-0.85%) |
Apr 08, 2024 | 45.00 | 49.60 | 44.28 | 47.00 | 349,005 | +3.05(+6.94%) |
Apr 05, 2024 | 41.35 | 45.50 | 41.05 | 43.95 | 308,047 | +3.25(+7.99%) |
Apr 04, 2024 | 39.70 | 44.10 | 39.01 | 40.70 | 348,112 | +2.59(+6.80%) |
Apr 03, 2024 | 40.26 | 45.75 | 38.11 | 38.11 | 790,725 | -8.74(-18.66%) |
Apr 02, 2024 | 42.81 | 54.45 | 39.80 | 46.85 | 819,312 | +0.59(+1.28%) |
Apr 01, 2024 | 41.96 | 47.15 | 4.341 | 46.26 | 688,241 | +7.62(+19.72%) |
Mar 28, 2024 | 33.90 | 38.70 | 38.70 | 38.64 | 414,533 | +4.40(+12.85%) |
Mar 27, 2024 | 29.50 | 36.00 | 29.35 | 34.24 | 679,905 | +5.09(+17.46%) |
Mar 26, 2024 | 28.47 | 29.31 | 28.20 | 29.15 | 327,728 | +1.30(+4.67%) |
Mar 25, 2024 | 26.40 | 27.90 | 26.00 | 27.85 | 358,827 | +2.93(+11.76%) |
Mar 22, 2024 | 24.87 | 25.00 | 23.59 | 24.92 | 125,001 | -0.32(-1.27%) |
Mar 21, 2024 | 24.71 | 25.97 | 24.16 | 25.24 | 286,270 | +1.20(+4.99%) |
Mar 20, 2024 | 22.55 | 24.27 | 22.40 | 24.04 | 210,649 | +1.54(+6.84%) |
Mar 19, 2024 | 21.99 | 24.48 | 21.50 | 22.50 | 362,854 | -2.31(-9.31%) |
Mar 18, 2024 | 24.52 | 25.65 | 23.70 | 24.81 | 256,937 | -0.50(-1.96%) |
Mar 15, 2024 | 23.27 | 25.39 | 21.51 | 25.31 | 466,603 | +0.70(+2.83%) |
Mar 14, 2024 | 24.72 | 26.25 | 24.50 | 24.61 | 495,452 | +0.16(+0.65%) |
Mar 13, 2024 | 23.45 | 24.64 | 23.40 | 24.45 | 303,229 | +1.20(+5.16%) |
Mar 12, 2024 | 23.48 | 23.71 | 20.95 | 23.25 | 507,055 | -0.26(-1.11%) |
Mar 11, 2024 | 20.81 | 24.80 | 20.81 | 23.51 | 775,604 | +3.64(+18.32%) |
Mar 08, 2024 | 19.75 | 20.97 | 18.30 | 19.87 | 445,157 | +0.27(+1.38%) |
Mar 07, 2024 | 18.48 | 19.74 | 18.45 | 19.60 | 504,700 | +1.29(+7.05%) |
Mar 06, 2024 | 16.31 | 18.31 | 16.25 | 18.31 | 295,673 | +3.20(+21.18%) |
Mar 05, 2024 | 18.00 | 19.41 | 15.11 | 15.11 | 655,460 | -2.63(-14.83%) |
Mar 04, 2024 | 16.00 | 17.75 | 16.00 | 17.74 | 572,716 | +2.39(+15.57%) |