Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 29.44 | 29.52 | 27.24 | 27.81 | 22,823,860 | -1.88(-6.33%) |
May 17, 2024 | 28.72 | 30.44 | 28.53 | 29.69 | 19,660,944 | +0.48(+1.64%) |
May 16, 2024 | 28.80 | 29.25 | 28.14 | 29.21 | 17,037,276 | +0.46(+1.60%) |
May 15, 2024 | 30.44 | 30.94 | 28.70 | 28.75 | 22,243,388 | -2.62(-8.35%) |
May 14, 2024 | 33.14 | 33.20 | 31.31 | 31.37 | 19,327,096 | -1.63(-4.94%) |
May 13, 2024 | 32.77 | 33.20 | 32.40 | 33.00 | 11,944,869 | -0.16(-0.48%) |
May 10, 2024 | 33.17 | 33.67 | 32.20 | 33.16 | 17,278,384 | -0.97(-2.84%) |
May 09, 2024 | 33.80 | 34.69 | 33.60 | 34.13 | 16,409,786 | +0.40(+1.19%) |
May 08, 2024 | 34.81 | 34.95 | 33.67 | 33.73 | 18,795,428 | -0.06(-0.18%) |
May 07, 2024 | 32.86 | 33.84 | 32.55 | 33.79 | 19,620,368 | +0.78(+2.36%) |
May 06, 2024 | 34.27 | 34.67 | 32.97 | 33.01 | 18,577,928 | -2.11(-6.01%) |
May 03, 2024 | 35.41 | 36.01 | 34.50 | 35.12 | 21,656,538 | -2.48(-6.60%) |
May 02, 2024 | 38.35 | 40.50 | 37.20 | 37.60 | 21,912,448 | -2.63(-6.54%) |
May 01, 2024 | 38.60 | 40.90 | 36.65 | 40.23 | 36,286,648 | +3.66(+10.01%) |
Apr 30, 2024 | 34.90 | 36.59 | 33.74 | 36.57 | 20,490,162 | +2.18(+6.34%) |
Apr 29, 2024 | 35.37 | 36.16 | 34.29 | 34.39 | 16,319,927 | -0.71(-2.02%) |
Apr 26, 2024 | 37.65 | 37.98 | 34.69 | 35.10 | 22,615,784 | -2.34(-6.25%) |
Apr 25, 2024 | 40.05 | 40.69 | 36.73 | 37.44 | 28,455,312 | -2.17(-5.48%) |
Apr 24, 2024 | 38.00 | 40.78 | 37.30 | 39.61 | 27,446,532 | -1.57(-3.81%) |
Apr 23, 2024 | 43.10 | 43.46 | 40.62 | 41.18 | 19,657,422 | -2.79(-6.35%) |
Apr 22, 2024 | 44.82 | 46.56 | 42.99 | 43.97 | 19,591,416 | -2.16(-4.68%) |
Apr 19, 2024 | 42.37 | 46.84 | 41.62 | 46.13 | 32,796,692 | +4.86(+11.78%) |
Apr 18, 2024 | 40.03 | 41.66 | 39.23 | 41.27 | 25,443,890 | +2.12(+5.42%) |
Apr 17, 2024 | 35.88 | 39.38 | 35.61 | 39.15 | 27,598,060 | +3.29(+9.17%) |
Apr 16, 2024 | 36.57 | 37.11 | 35.31 | 35.86 | 15,437,643 | -0.76(-2.08%) |
Apr 15, 2024 | 33.82 | 37.19 | 33.48 | 36.62 | 15,234,685 | +33.10(+940.34%) |
Apr 12, 2024 | 3.390 | 3.550 | 3.370 | 3.520 | 117,009,376 | +0.31(+9.66%) |
Apr 11, 2024 | 3.380 | 3.470 | 3.190 | 3.210 | 111,297,872 | -0.22(-6.41%) |
Apr 10, 2024 | 3.430 | 3.500 | 3.310 | 3.430 | 174,206,896 | +0.16(+4.89%) |
Apr 09, 2024 | 3.260 | 3.440 | 3.230 | 3.270 | 108,714,184 | -0.10(-2.97%) |
Apr 08, 2024 | 3.330 | 3.410 | 3.280 | 3.370 | 85,866,568 | -0.02(-0.59%) |
Apr 05, 2024 | 3.470 | 3.540 | 3.320 | 3.390 | 158,379,696 | -0.13(-3.69%) |
Apr 04, 2024 | 3.100 | 3.540 | 3.080 | 3.520 | 146,199,936 | +0.29(+8.98%) |
Apr 03, 2024 | 3.380 | 3.380 | 3.160 | 3.230 | 127,203,920 | -0.02(-0.62%) |
Apr 02, 2024 | 3.260 | 3.360 | 3.240 | 3.250 | 118,395,568 | +0.14(+4.50%) |