Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 39.23 | 41.05 | 36.90 | 40.09 | 2,767,331 | -1.02(-2.48%) |
May 06, 2024 | 38.00 | 41.31 | 37.90 | 41.11 | 3,600,693 | +3.84(+10.30%) |
May 03, 2024 | 35.25 | 37.64 | 34.68 | 37.27 | 2,968,419 | +2.57(+7.41%) |
May 02, 2024 | 32.80 | 34.95 | 31.71 | 34.70 | 2,309,998 | +2.72(+8.51%) |
May 01, 2024 | 31.78 | 32.68 | 30.78 | 31.98 | 1,804,229 | +0.19(+0.60%) |
Apr 30, 2024 | 33.60 | 33.60 | 30.75 | 31.79 | 2,988,045 | -2.19(-6.44%) |
Apr 29, 2024 | 35.40 | 35.68 | 33.19 | 33.98 | 2,447,656 | -1.37(-3.88%) |
Apr 26, 2024 | 36.26 | 37.46 | 35.16 | 35.35 | 1,787,942 | -1.01(-2.78%) |
Apr 25, 2024 | 35.13 | 36.98 | 33.78 | 36.36 | 1,601,130 | +0.45(+1.25%) |
Apr 24, 2024 | 37.10 | 37.65 | 35.50 | 35.91 | 2,271,156 | -1.09(-2.95%) |
Apr 23, 2024 | 38.00 | 39.19 | 35.01 | 37.00 | 3,807,280 | -0.09(-0.24%) |
Apr 22, 2024 | 34.90 | 37.20 | 34.04 | 37.09 | 2,671,341 | +2.40(+6.92%) |
Apr 19, 2024 | 36.76 | 37.38 | 33.85 | 34.69 | 3,162,221 | -2.12(-5.76%) |
Apr 18, 2024 | 34.72 | 38.58 | 33.77 | 36.81 | 3,815,036 | +1.85(+5.29%) |
Apr 17, 2024 | 35.85 | 36.75 | 33.51 | 34.96 | 2,697,609 | -0.13(-0.37%) |
Apr 16, 2024 | 32.31 | 35.64 | 31.40 | 35.09 | 3,150,150 | +2.62(+8.07%) |
Apr 15, 2024 | 33.36 | 34.73 | 31.10 | 32.47 | 3,555,937 | +0.72(+2.27%) |
Apr 12, 2024 | 33.16 | 33.29 | 31.34 | 31.75 | 1,809,411 | -2.05(-6.05%) |
Apr 11, 2024 | 31.93 | 34.78 | 31.68 | 33.80 | 2,918,059 | +2.78(+8.95%) |
Apr 10, 2024 | 30.79 | 32.38 | 30.50 | 31.02 | 1,465,420 | -0.57(-1.80%) |
Apr 09, 2024 | 33.41 | 33.50 | 31.04 | 31.59 | 2,055,003 | -1.90(-5.67%) |
Apr 08, 2024 | 35.10 | 35.51 | 31.50 | 33.49 | 2,502,778 | -1.26(-3.63%) |
Apr 05, 2024 | 34.31 | 36.36 | 34.04 | 34.75 | 2,871,048 | +1.17(+3.48%) |
Apr 04, 2024 | 36.48 | 38.21 | 33.41 | 33.58 | 4,399,300 | -2.07(-5.81%) |
Apr 03, 2024 | 33.70 | 36.95 | 33.65 | 35.65 | 5,210,372 | +2.40(+7.22%) |
Apr 02, 2024 | 30.70 | 33.69 | 29.54 | 33.25 | 3,357,641 | +2.46(+7.99%) |
Apr 01, 2024 | 26.72 | 31.13 | 26.66 | 30.79 | 3,605,171 | +4.07(+15.23%) |
Mar 28, 2024 | 28.00 | 28.88 | 26.62 | 26.72 | 2,637,003 | +0.56(+2.14%) |
Mar 27, 2024 | 25.70 | 26.84 | 25.12 | 26.16 | 2,260,854 | +0.56(+2.19%) |
Mar 26, 2024 | 27.59 | 27.70 | 25.34 | 25.60 | 3,235,271 | -2.11(-7.61%) |
Mar 25, 2024 | 27.10 | 28.34 | 26.75 | 27.71 | 2,352,932 | +0.80(+2.97%) |
Mar 22, 2024 | 30.23 | 30.37 | 26.72 | 26.91 | 3,260,998 | -3.56(-11.68%) |
Mar 21, 2024 | 29.58 | 31.73 | 28.51 | 30.47 | 3,425,726 | +1.59(+5.51%) |
Mar 20, 2024 | 30.33 | 31.51 | 27.81 | 28.88 | 4,526,274 | -0.64(-2.17%) |
Mar 19, 2024 | 32.42 | 32.42 | 28.38 | 29.52 | 6,022,676 | -4.69(-13.71%) |
Mar 18, 2024 | 40.05 | 41.00 | 33.11 | 34.21 | 8,403,021 | -8.94(-20.72%) |
Mar 15, 2024 | 39.31 | 45.18 | 34.41 | 43.15 | 9,010,705 | +8.16(+23.32%) |
Mar 14, 2024 | 38.25 | 39.11 | 34.35 | 34.99 | 2,667,681 | -2.91(-7.68%) |
Mar 13, 2024 | 37.99 | 39.40 | 36.35 | 37.90 | 2,197,904 | +1.06(+2.88%) |
Mar 12, 2024 | 32.45 | 37.01 | 32.02 | 36.84 | 2,345,213 | +6.00(+19.46%) |
Mar 11, 2024 | 34.00 | 35.41 | 30.54 | 30.84 | 2,219,346 | -3.54(-10.30%) |
Mar 08, 2024 | 34.13 | 36.67 | 33.05 | 34.38 | 1,937,506 | +0.48(+1.42%) |
Mar 07, 2024 | 36.71 | 37.25 | 33.54 | 33.90 | 2,364,986 | -2.74(-7.48%) |
Mar 06, 2024 | 39.71 | 39.78 | 35.62 | 36.64 | 1,863,929 | -1.02(-2.71%) |
Mar 05, 2024 | 39.71 | 39.92 | 32.96 | 37.66 | 3,396,461 | -2.80(-6.92%) |
Mar 04, 2024 | 42.08 | 43.56 | 39.72 | 40.46 | 2,707,163 | +1.00(+2.53%) |