Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 10.65 | 11.00 | 10.65 | 10.74 | 143,544 | +0.13(+1.23%) |
Apr 26, 2024 | 11.04 | 11.04 | 10.56 | 10.61 | 103,700 | -0.03(-0.28%) |
Apr 25, 2024 | 10.55 | 10.88 | 10.51 | 10.64 | 126,741 | -0.23(-2.12%) |
Apr 24, 2024 | 11.06 | 11.06 | 10.80 | 10.87 | 75,674 | +0.14(+1.30%) |
Apr 23, 2024 | 11.02 | 11.02 | 10.58 | 10.73 | 108,704 | -0.12(-1.11%) |
Apr 22, 2024 | 10.50 | 11.06 | 10.50 | 10.85 | 83,359 | +0.09(+0.84%) |
Apr 19, 2024 | 10.75 | 11.04 | 10.52 | 10.76 | 151,968 | +0.05(+0.47%) |
Apr 18, 2024 | 10.78 | 10.85 | 10.42 | 10.71 | 56,645 | -0.31(-2.81%) |
Apr 17, 2024 | 11.29 | 11.30 | 10.97 | 11.02 | 221,417 | +0.09(+0.82%) |
Apr 16, 2024 | 10.97 | 11.15 | 10.93 | 10.93 | 120,609 | -0.18(-1.65%) |
Apr 15, 2024 | 11.39 | 11.40 | 11.07 | 11.11 | 151,800 | -0.05(-0.42%) |
Apr 12, 2024 | 11.50 | 11.50 | 11.16 | 11.16 | 69,146 | +0.10(+0.90%) |
Apr 11, 2024 | 11.30 | 11.30 | 10.90 | 11.06 | 135,320 | +0.12(+1.13%) |
Apr 10, 2024 | 11.40 | 11.41 | 10.88 | 10.94 | 70,629 | -0.14(-1.30%) |
Apr 09, 2024 | 11.48 | 11.50 | 11.04 | 11.08 | 47,724 | -0.08(-0.72%) |
Apr 08, 2024 | 11.50 | 11.50 | 10.82 | 11.16 | 88,440 | +0.12(+1.09%) |
Apr 05, 2024 | 10.70 | 11.30 | 10.70 | 11.04 | 118,149 | +0.11(+1.01%) |
Apr 04, 2024 | 11.78 | 11.78 | 10.93 | 10.93 | 147,817 | +0.00(+0.00%) |
Apr 03, 2024 | 11.26 | 11.26 | 10.74 | 10.93 | 67,230 | -0.07(-0.64%) |
Apr 02, 2024 | 11.98 | 12.57 | 10.90 | 11.00 | 43,271 | -57.46(-83.93%) |
Apr 01, 2024 | 70.25 | 70.26 | 64.60 | 68.46 | 10,591 | -0.04(-0.06%) |
Mar 28, 2024 | 68.91 | 69.73 | 66.84 | 68.50 | 10,560 | +1.79(+2.68%) |
Mar 27, 2024 | 68.90 | 68.90 | 66.71 | 66.71 | 11,362 | -2.02(-2.94%) |
Mar 26, 2024 | 68.85 | 68.85 | 68.26 | 68.73 | 11,043 | +0.71(+1.04%) |
Mar 25, 2024 | 68.15 | 68.95 | 67.98 | 68.02 | 10,301 | -0.76(-1.10%) |
Mar 22, 2024 | 68.50 | 69.00 | 68.23 | 68.78 | 18,399 | -0.24(-0.35%) |
Mar 21, 2024 | 70.97 | 70.98 | 68.92 | 69.02 | 25,397 | +0.69(+1.01%) |
Mar 20, 2024 | 67.90 | 69.79 | 67.39 | 68.33 | 8,688 | +0.86(+1.27%) |
Mar 19, 2024 | 67.25 | 68.18 | 67.17 | 67.47 | 13,932 | +0.34(+0.51%) |
Mar 18, 2024 | 68.02 | 68.03 | 67.11 | 67.13 | 16,810 | +0.98(+1.48%) |
Mar 15, 2024 | 68.47 | 68.47 | 66.15 | 66.15 | 18,531 | +0.44(+0.67%) |
Mar 14, 2024 | 67.29 | 67.29 | 65.50 | 65.71 | 15,529 | +0.22(+0.33%) |
Mar 13, 2024 | 67.50 | 67.50 | 65.30 | 65.49 | 8,667 | -0.72(-1.09%) |
Mar 12, 2024 | 65.67 | 67.77 | 65.61 | 66.21 | 10,080 | +1.09(+1.67%) |
Mar 11, 2024 | 65.50 | 67.10 | 64.96 | 65.12 | 26,362 | -1.58(-2.37%) |
Mar 08, 2024 | 68.82 | 68.82 | 65.80 | 66.70 | 15,118 | -0.48(-0.71%) |
Mar 07, 2024 | 67.12 | 67.20 | 66.90 | 67.18 | 14,612 | +0.18(+0.27%) |
Mar 06, 2024 | 68.92 | 68.92 | 66.83 | 67.00 | 15,778 | +1.13(+1.72%) |
Mar 05, 2024 | 66.34 | 66.34 | 65.80 | 65.87 | 10,604 | +0.17(+0.26%) |
Mar 04, 2024 | 68.11 | 68.11 | 65.45 | 65.70 | 11,692 | +0.31(+0.47%) |
Mar 01, 2024 | 66.39 | 66.39 | 64.89 | 65.39 | 18,934 | +2.13(+3.37%) |
Feb 29, 2024 | 64.35 | 64.35 | 63.26 | 63.26 | 13,626 | -0.82(-1.27%) |
Feb 28, 2024 | 64.22 | 65.05 | 64.02 | 64.08 | 13,171 | -0.79(-1.22%) |
Feb 27, 2024 | 66.78 | 66.78 | 64.85 | 64.87 | 14,237 | +0.67(+1.04%) |
Feb 26, 2024 | 63.50 | 64.41 | 63.50 | 64.20 | 29,374 | +0.88(+1.39%) |
Feb 23, 2024 | 64.00 | 64.00 | 63.25 | 63.32 | 11,327 | -0.06(-0.09%) |
Feb 22, 2024 | 64.47 | 64.83 | 63.00 | 63.38 | 6,885 | +0.74(+1.17%) |
Feb 21, 2024 | 62.65 | 62.65 | 62.45 | 62.64 | 22,978 | +0.37(+0.59%) |
Feb 20, 2024 | 62.41 | 62.51 | 62.22 | 62.27 | 11,064 | -0.28(-0.45%) |
Feb 16, 2024 | 62.39 | 62.73 | 62.39 | 62.55 | 9,169 | +0.15(+0.24%) |
Feb 15, 2024 | 62.04 | 62.41 | 62.02 | 62.40 | 11,556 | +0.45(+0.73%) |
Feb 14, 2024 | 61.82 | 62.00 | 61.69 | 61.95 | 10,175 | +0.91(+1.49%) |
Feb 13, 2024 | 62.00 | 62.00 | 61.04 | 61.04 | 9,986 | -0.28(-0.46%) |
Feb 12, 2024 | 61.51 | 61.71 | 61.32 | 61.32 | 11,498 | -0.11(-0.19%) |
Feb 09, 2024 | 62.02 | 62.02 | 61.25 | 61.43 | 19,395 | -2.40(-3.75%) |
Feb 08, 2024 | 65.27 | 65.27 | 63.83 | 63.83 | 17,475 | -2.88(-4.32%) |
Feb 07, 2024 | 66.57 | 66.71 | 66.43 | 66.71 | 18,967 | +0.74(+1.12%) |
Feb 06, 2024 | 66.00 | 66.16 | 65.74 | 65.97 | 8,584 | +0.34(+0.52%) |
Feb 05, 2024 | 65.04 | 67.65 | 65.04 | 65.63 | 25,049 | +1.16(+1.81%) |
Feb 02, 2024 | 64.14 | 64.50 | 64.14 | 64.47 | 7,168 | +0.43(+0.67%) |