Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 29.53 | 32.48 | 28.97 | 31.45 | 1,161,963 | +1.75(+5.90%) |
May 21, 2024 | 29.75 | 30.27 | 29.24 | 29.70 | 400,258 | -0.53(-1.76%) |
May 20, 2024 | 28.13 | 30.28 | 27.53 | 30.23 | 1,058,245 | +2.26(+8.10%) |
May 17, 2024 | 28.05 | 28.98 | 27.07 | 27.97 | 1,035,444 | -0.11(-0.39%) |
May 16, 2024 | 33.01 | 33.91 | 27.30 | 28.07 | 2,048,977 | -3.58(-11.32%) |
May 15, 2024 | 34.45 | 34.59 | 31.41 | 31.66 | 1,324,433 | -2.04(-6.05%) |
May 14, 2024 | 33.70 | 36.50 | 32.60 | 33.69 | 1,062,668 | -0.74(-2.14%) |
May 13, 2024 | 32.48 | 35.07 | 32.34 | 34.43 | 1,026,866 | +2.80(+8.84%) |
May 10, 2024 | 32.24 | 32.68 | 30.78 | 31.64 | 474,540 | -0.21(-0.65%) |
May 09, 2024 | 30.14 | 32.39 | 30.13 | 31.84 | 594,178 | +0.85(+2.73%) |
May 08, 2024 | 31.01 | 32.09 | 30.42 | 31.00 | 455,059 | -0.32(-1.04%) |
May 07, 2024 | 29.83 | 31.77 | 29.61 | 31.32 | 581,847 | +1.77(+6.00%) |
May 06, 2024 | 30.83 | 31.79 | 29.14 | 29.55 | 915,661 | -1.06(-3.47%) |
May 03, 2024 | 33.09 | 33.88 | 29.16 | 30.61 | 1,132,146 | -2.44(-7.39%) |
May 02, 2024 | 32.18 | 34.58 | 31.80 | 33.05 | 956,712 | +0.88(+2.72%) |
May 01, 2024 | 33.86 | 34.45 | 31.76 | 32.18 | 856,839 | -1.68(-4.97%) |
Apr 30, 2024 | 37.21 | 37.94 | 33.47 | 33.86 | 1,409,900 | -4.09(-10.77%) |
Apr 29, 2024 | 36.42 | 39.43 | 33.77 | 37.95 | 1,908,918 | +1.70(+4.70%) |
Apr 26, 2024 | 34.47 | 39.46 | 33.71 | 36.24 | 4,619,785 | +2.10(+6.14%) |
Apr 25, 2024 | 28.04 | 34.45 | 27.47 | 34.15 | 3,369,348 | +4.86(+16.61%) |
Apr 24, 2024 | 30.13 | 34.45 | 26.05 | 29.28 | 12,382,283 | +7.90(+36.97%) |
Apr 23, 2024 | 20.72 | 21.74 | 20.67 | 21.38 | 531,311 | +0.18(+0.84%) |
Apr 22, 2024 | 19.77 | 22.20 | 19.45 | 21.20 | 1,106,594 | +1.53(+7.75%) |
Apr 19, 2024 | 19.19 | 19.99 | 19.19 | 19.68 | 850,402 | +0.24(+1.22%) |
Apr 18, 2024 | 20.42 | 20.92 | 18.89 | 19.44 | 601,363 | -0.70(-3.47%) |
Apr 17, 2024 | 20.65 | 21.13 | 20.02 | 20.14 | 285,974 | -0.45(-2.20%) |
Apr 16, 2024 | 19.51 | 20.75 | 19.51 | 20.59 | 406,274 | +0.59(+2.95%) |
Apr 15, 2024 | 21.07 | 21.21 | 19.51 | 20.00 | 637,929 | -0.94(-4.47%) |
Apr 12, 2024 | 22.13 | 22.28 | 20.06 | 20.94 | 893,135 | -1.64(-7.28%) |
Apr 11, 2024 | 22.29 | 23.58 | 21.75 | 22.58 | 624,151 | +0.24(+1.06%) |
Apr 10, 2024 | 22.64 | 22.85 | 21.62 | 22.34 | 655,792 | -0.79(-3.40%) |
Apr 09, 2024 | 25.59 | 25.83 | 22.82 | 23.13 | 1,217,442 | -2.83(-10.88%) |
Apr 08, 2024 | 23.42 | 26.88 | 22.93 | 25.96 | 1,714,375 | +2.94(+12.79%) |
Apr 05, 2024 | 22.79 | 23.66 | 22.19 | 23.01 | 494,006 | +0.27(+1.17%) |
Apr 04, 2024 | 22.70 | 23.74 | 22.15 | 22.75 | 679,727 | +0.15(+0.65%) |
Apr 03, 2024 | 22.74 | 24.04 | 21.50 | 22.60 | 1,799,678 | +0.48(+2.18%) |
Apr 02, 2024 | 21.66 | 22.51 | 21.28 | 22.12 | 671,074 | +0.00(+0.00%) |
Apr 01, 2024 | 20.97 | 22.20 | 20.54 | 22.12 | 978,344 | +1.28(+6.14%) |
Mar 28, 2024 | 19.95 | 21.52 | 19.05 | 20.84 | 1,833,644 | +2.17(+11.60%) |
Mar 27, 2024 | 17.57 | 18.84 | 17.57 | 18.67 | 672,117 | +1.20(+6.87%) |
Mar 26, 2024 | 18.90 | 18.90 | 17.47 | 17.47 | 627,238 | -1.24(-6.63%) |
Mar 25, 2024 | 19.19 | 19.52 | 18.35 | 18.71 | 548,966 | -0.47(-2.46%) |
Mar 22, 2024 | 21.23 | 21.36 | 18.84 | 19.18 | 1,112,929 | -1.37(-6.66%) |
Mar 21, 2024 | 20.01 | 20.85 | 19.19 | 20.55 | 836,706 | +0.54(+2.71%) |
Mar 20, 2024 | 18.21 | 20.16 | 17.73 | 20.01 | 1,215,869 | +2.08(+11.58%) |
Mar 19, 2024 | 16.50 | 18.04 | 16.07 | 17.93 | 1,165,873 | +1.04(+6.18%) |
Mar 18, 2024 | 15.37 | 17.02 | 14.86 | 16.89 | 2,985,266 | -0.41(-2.39%) |
Mar 15, 2024 | 17.41 | 17.92 | 16.48 | 17.30 | 2,094,891 | +0.02(+0.11%) |
Mar 14, 2024 | 18.89 | 19.00 | 17.06 | 17.29 | 1,541,492 | -1.71(-9.02%) |
Mar 13, 2024 | 19.43 | 20.08 | 18.86 | 19.00 | 858,451 | -0.79(-3.98%) |
Mar 12, 2024 | 20.38 | 21.03 | 19.52 | 19.79 | 870,421 | -0.58(-2.85%) |
Mar 11, 2024 | 22.44 | 23.78 | 20.35 | 20.37 | 1,331,170 | -2.52(-11.01%) |
Mar 08, 2024 | 21.72 | 25.37 | 21.72 | 22.89 | 1,826,177 | +1.22(+5.63%) |
Mar 07, 2024 | 23.58 | 23.78 | 20.43 | 21.67 | 1,875,906 | -1.08(-4.74%) |
Mar 06, 2024 | 20.93 | 23.41 | 20.44 | 22.74 | 2,187,416 | +2.48(+12.26%) |
Mar 05, 2024 | 19.49 | 22.14 | 19.34 | 20.26 | 1,777,875 | +0.19(+0.96%) |
Mar 04, 2024 | 16.18 | 21.41 | 15.99 | 20.07 | 4,017,393 | +3.85(+23.78%) |