Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 35.75 | 39.29 | 35.56 | 38.02 | 208,542 | +2.98(+8.50%) |
Jun 11, 2024 | 36.60 | 36.80 | 34.89 | 35.04 | 172,308 | -1.46(-4.00%) |
Jun 10, 2024 | 37.00 | 37.00 | 35.50 | 36.50 | 102,453 | -1.12(-2.98%) |
Jun 07, 2024 | 37.76 | 40.37 | 37.46 | 37.62 | 212,441 | +0.92(+2.51%) |
Jun 06, 2024 | 38.88 | 41.36 | 36.36 | 36.70 | 261,683 | -1.06(-2.81%) |
Jun 05, 2024 | 33.71 | 38.23 | 33.58 | 37.76 | 229,758 | +2.80(+8.01%) |
Jun 04, 2024 | 36.13 | 37.52 | 33.74 | 34.96 | 389,261 | -2.96(-7.81%) |
Jun 03, 2024 | 44.48 | 44.53 | 36.54 | 37.92 | 391,039 | -7.14(-15.85%) |
May 31, 2024 | 48.00 | 49.00 | 43.74 | 45.06 | 170,051 | -2.41(-5.08%) |
May 30, 2024 | 44.66 | 47.60 | 43.94 | 47.47 | 302,749 | +2.93(+6.58%) |
May 29, 2024 | 42.76 | 44.90 | 42.60 | 44.54 | 144,409 | +1.43(+3.32%) |
May 28, 2024 | 42.62 | 43.11 | 41.11 | 43.11 | 174,274 | +0.94(+2.23%) |
May 24, 2024 | 43.78 | 44.54 | 41.74 | 42.17 | 253,436 | -1.43(-3.28%) |
May 23, 2024 | 44.15 | 45.70 | 42.83 | 43.60 | 95,863 | -0.86(-1.93%) |
May 22, 2024 | 45.25 | 45.63 | 43.45 | 44.46 | 103,408 | -0.75(-1.66%) |
May 21, 2024 | 46.50 | 46.51 | 44.50 | 45.21 | 173,520 | -1.44(-3.09%) |
May 20, 2024 | 50.06 | 50.20 | 46.37 | 46.65 | 116,852 | -3.18(-6.38%) |
May 17, 2024 | 49.56 | 51.55 | 49.01 | 49.83 | 117,082 | -0.12(-0.24%) |
May 16, 2024 | 49.70 | 50.44 | 46.82 | 49.95 | 188,741 | +0.25(+0.50%) |
May 15, 2024 | 49.12 | 51.03 | 49.11 | 49.70 | 139,723 | +0.60(+1.22%) |
May 14, 2024 | 49.01 | 50.68 | 48.20 | 49.10 | 104,938 | +0.13(+0.27%) |
May 13, 2024 | 50.34 | 52.99 | 48.20 | 48.97 | 143,018 | -0.12(-0.24%) |
May 10, 2024 | 53.34 | 54.15 | 48.40 | 49.09 | 270,230 | -4.00(-7.53%) |
May 09, 2024 | 51.71 | 53.82 | 50.33 | 53.09 | 170,932 | +2.31(+4.55%) |
May 08, 2024 | 52.20 | 55.00 | 50.08 | 50.78 | 186,077 | -1.52(-2.91%) |
May 07, 2024 | 52.96 | 63.50 | 49.51 | 52.30 | 926,808 | +5.76(+12.38%) |
May 06, 2024 | 45.79 | 47.47 | 44.01 | 46.54 | 97,864 | +1.40(+3.10%) |
May 03, 2024 | 45.82 | 46.32 | 43.22 | 45.14 | 56,166 | +1.26(+2.87%) |
May 02, 2024 | 45.97 | 45.97 | 42.28 | 43.88 | 85,262 | -1.09(-2.42%) |
May 01, 2024 | 43.50 | 46.00 | 40.51 | 44.97 | 95,991 | +1.17(+2.67%) |
Apr 30, 2024 | 47.89 | 48.95 | 43.69 | 43.80 | 125,843 | -4.44(-9.20%) |
Apr 29, 2024 | 45.16 | 50.75 | 45.16 | 48.24 | 175,085 | +4.52(+10.34%) |
Apr 26, 2024 | 42.84 | 44.96 | 42.74 | 43.72 | 62,726 | +1.20(+2.82%) |
Apr 25, 2024 | 42.32 | 45.74 | 38.10 | 42.52 | 126,468 | -0.39(-0.91%) |
Apr 24, 2024 | 43.57 | 43.65 | 41.50 | 42.91 | 93,398 | +1.04(+2.48%) |
Apr 23, 2024 | 37.90 | 42.83 | 37.90 | 41.87 | 204,959 | +5.65(+15.60%) |
Apr 22, 2024 | 33.79 | 37.16 | 33.40 | 36.22 | 70,687 | +2.91(+8.74%) |
Apr 19, 2024 | 33.73 | 35.42 | 32.86 | 33.31 | 63,302 | -0.80(-2.35%) |
Apr 18, 2024 | 34.26 | 34.70 | 30.65 | 34.11 | 84,425 | +0.21(+0.62%) |
Apr 17, 2024 | 35.50 | 35.64 | 33.66 | 33.90 | 54,059 | -1.59(-4.47%) |
Apr 16, 2024 | 35.56 | 35.89 | 34.26 | 35.48 | 50,643 | +0.45(+1.30%) |
Apr 15, 2024 | 34.00 | 36.02 | 34.00 | 35.03 | 60,635 | +0.41(+1.18%) |
Apr 12, 2024 | 36.33 | 37.13 | 34.62 | 34.62 | 57,806 | -1.88(-5.15%) |
Apr 11, 2024 | 36.69 | 37.20 | 35.73 | 36.50 | 43,232 | +0.22(+0.61%) |
Apr 10, 2024 | 34.62 | 36.98 | 34.59 | 36.28 | 27,416 | +0.28(+0.78%) |
Apr 09, 2024 | 38.08 | 38.84 | 34.05 | 36.00 | 83,332 | -2.00(-5.26%) |
Apr 08, 2024 | 38.23 | 38.23 | 36.26 | 38.00 | 64,432 | +0.32(+0.85%) |
Apr 05, 2024 | 38.00 | 38.53 | 37.30 | 37.68 | 100,138 | -0.09(-0.24%) |
Apr 04, 2024 | 38.00 | 38.69 | 37.14 | 37.77 | 78,136 | +0.27(+0.72%) |
Apr 03, 2024 | 35.41 | 38.00 | 34.43 | 37.50 | 56,641 | +1.58(+4.40%) |
Apr 02, 2024 | 35.63 | 37.47 | 34.36 | 35.92 | 76,114 | -0.08(-0.22%) |