Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 52.33 | 52.50 | 48.26 | 50.10 | 260,180 | -2.79(-5.28%) |
Jun 13, 2024 | 51.07 | 54.38 | 50.79 | 52.89 | 301,526 | +1.64(+3.20%) |
Jun 12, 2024 | 51.00 | 55.41 | 50.63 | 51.25 | 390,030 | +0.94(+1.87%) |
Jun 11, 2024 | 43.87 | 50.49 | 43.87 | 50.31 | 411,641 | +6.44(+14.68%) |
Jun 10, 2024 | 44.07 | 45.84 | 43.42 | 43.87 | 104,031 | -0.26(-0.59%) |
Jun 07, 2024 | 45.00 | 46.05 | 42.00 | 44.13 | 243,895 | -2.47(-5.30%) |
Jun 06, 2024 | 47.29 | 47.31 | 45.36 | 46.60 | 219,589 | -0.42(-0.89%) |
Jun 05, 2024 | 47.45 | 49.06 | 46.00 | 47.02 | 193,537 | -0.09(-0.19%) |
Jun 04, 2024 | 46.83 | 49.82 | 46.16 | 47.11 | 279,176 | +0.28(+0.60%) |
Jun 03, 2024 | 45.00 | 50.48 | 43.41 | 46.83 | 596,593 | +4.03(+9.42%) |
May 31, 2024 | 41.49 | 44.31 | 41.27 | 42.80 | 166,850 | +1.30(+3.13%) |
May 30, 2024 | 42.77 | 45.65 | 41.49 | 41.50 | 223,913 | -2.00(-4.60%) |
May 29, 2024 | 42.04 | 43.71 | 41.64 | 43.50 | 93,451 | +0.81(+1.90%) |
May 28, 2024 | 46.23 | 46.25 | 41.59 | 42.69 | 140,525 | -2.33(-5.18%) |
May 24, 2024 | 40.97 | 45.53 | 40.36 | 45.02 | 162,732 | +3.64(+8.80%) |
May 23, 2024 | 45.07 | 45.87 | 40.68 | 41.38 | 146,592 | -3.58(-7.96%) |
May 22, 2024 | 44.75 | 45.74 | 41.62 | 44.96 | 148,001 | -0.24(-0.53%) |
May 21, 2024 | 48.30 | 50.42 | 44.58 | 45.20 | 342,086 | -3.35(-6.90%) |
May 20, 2024 | 45.00 | 49.18 | 44.51 | 48.55 | 301,323 | +3.55(+7.89%) |
May 17, 2024 | 45.81 | 46.22 | 43.63 | 45.00 | 123,942 | -0.92(-2.00%) |
May 16, 2024 | 44.49 | 46.30 | 43.78 | 45.92 | 124,269 | +1.78(+4.03%) |
May 15, 2024 | 43.52 | 46.00 | 43.51 | 44.14 | 251,847 | +1.15(+2.68%) |
May 14, 2024 | 42.44 | 43.64 | 42.37 | 42.99 | 106,444 | +0.12(+0.28%) |
May 13, 2024 | 44.80 | 44.80 | 41.67 | 42.87 | 151,982 | -0.12(-0.28%) |
May 10, 2024 | 43.65 | 43.88 | 40.51 | 42.99 | 92,145 | -0.75(-1.71%) |
May 09, 2024 | 43.52 | 43.84 | 42.24 | 43.74 | 650,385 | +1.35(+3.18%) |
May 08, 2024 | 39.99 | 44.66 | 39.31 | 42.39 | 779,421 | +2.62(+6.59%) |
May 07, 2024 | 37.97 | 40.34 | 37.91 | 39.77 | 160,189 | +0.95(+2.45%) |
May 06, 2024 | 38.78 | 39.24 | 37.52 | 38.82 | 108,035 | +0.05(+0.13%) |
May 03, 2024 | 38.79 | 39.23 | 37.41 | 38.77 | 134,688 | +0.57(+1.49%) |
May 02, 2024 | 38.09 | 39.37 | 37.62 | 38.20 | 180,366 | +0.95(+2.55%) |
May 01, 2024 | 36.77 | 38.58 | 36.60 | 37.25 | 133,291 | +0.21(+0.57%) |
Apr 30, 2024 | 35.14 | 37.04 | 34.85 | 37.04 | 197,555 | +1.40(+3.93%) |
Apr 29, 2024 | 34.53 | 36.24 | 34.49 | 35.64 | 92,847 | +1.39(+4.06%) |
Apr 26, 2024 | 33.33 | 34.62 | 32.27 | 34.25 | 96,876 | +0.75(+2.24%) |
Apr 25, 2024 | 34.51 | 35.09 | 32.03 | 33.50 | 142,333 | -2.04(-5.74%) |
Apr 24, 2024 | 37.97 | 38.44 | 34.24 | 35.54 | 221,002 | -2.20(-5.83%) |
Apr 23, 2024 | 37.83 | 40.08 | 37.51 | 37.74 | 500,508 | +0.04(+0.11%) |
Apr 22, 2024 | 38.73 | 39.94 | 36.82 | 37.70 | 94,730 | -1.54(-3.92%) |
Apr 19, 2024 | 35.79 | 39.86 | 35.79 | 39.24 | 283,601 | +2.71(+7.42%) |
Apr 18, 2024 | 36.17 | 37.78 | 35.19 | 36.53 | 128,015 | -0.63(-1.70%) |
Apr 17, 2024 | 41.12 | 41.12 | 36.09 | 37.16 | 419,840 | -3.96(-9.63%) |
Apr 16, 2024 | 42.71 | 45.00 | 40.96 | 41.12 | 353,278 | -1.60(-3.75%) |
Apr 15, 2024 | 40.68 | 42.98 | 39.58 | 42.72 | 347,486 | +1.87(+4.58%) |
Apr 12, 2024 | 39.65 | 40.99 | 39.17 | 40.85 | 291,783 | +0.85(+2.13%) |
Apr 11, 2024 | 38.10 | 40.15 | 37.00 | 40.00 | 186,773 | +1.85(+4.85%) |
Apr 10, 2024 | 36.03 | 38.56 | 35.50 | 38.15 | 65,900 | +0.68(+1.81%) |
Apr 09, 2024 | 40.33 | 40.88 | 36.01 | 37.47 | 232,344 | -2.69(-6.70%) |
Apr 08, 2024 | 40.06 | 42.42 | 37.50 | 40.16 | 208,998 | +0.19(+0.48%) |
Apr 05, 2024 | 39.62 | 40.35 | 38.51 | 39.97 | 151,847 | +1.00(+2.57%) |
Apr 04, 2024 | 39.59 | 40.73 | 38.77 | 38.97 | 161,361 | +0.47(+1.22%) |
Apr 03, 2024 | 37.01 | 40.29 | 37.01 | 38.50 | 274,208 | +1.04(+2.78%) |
Apr 02, 2024 | 37.21 | 40.63 | 35.51 | 37.46 | 270,890 | -0.53(-1.40%) |
Apr 01, 2024 | 39.24 | 40.94 | 37.99 | 37.99 | 173,189 | -1.25(-3.19%) |
Mar 28, 2024 | 35.42 | 40.00 | 35.16 | 39.24 | 235,133 | +3.67(+10.32%) |
Mar 27, 2024 | 36.03 | 36.53 | 33.24 | 35.57 | 179,249 | -0.58(-1.60%) |
Mar 26, 2024 | 35.42 | 38.29 | 35.34 | 36.15 | 239,803 | +0.52(+1.46%) |
Mar 25, 2024 | 35.80 | 36.55 | 35.00 | 35.63 | 296,517 | +0.69(+1.97%) |
Mar 22, 2024 | 37.02 | 38.00 | 34.44 | 34.94 | 187,550 | -3.21(-8.41%) |
Mar 21, 2024 | 38.70 | 39.46 | 37.26 | 38.15 | 361,153 | -1.02(-2.60%) |
Mar 20, 2024 | 42.56 | 43.76 | 38.65 | 39.17 | 275,198 | -3.59(-8.40%) |
Mar 19, 2024 | 39.50 | 43.86 | 39.50 | 42.76 | 134,563 | +1.14(+2.74%) |
Mar 18, 2024 | 43.13 | 43.13 | 39.01 | 41.62 | 328,216 | -2.06(-4.72%) |
Mar 15, 2024 | 45.55 | 46.74 | 42.28 | 43.68 | 633,349 | -1.45(-3.21%) |
Mar 14, 2024 | 45.31 | 48.07 | 43.98 | 45.13 | 296,219 | -1.95(-4.14%) |
Mar 13, 2024 | 46.36 | 49.87 | 45.15 | 47.08 | 479,387 | +2.50(+5.61%) |
Mar 12, 2024 | 40.12 | 45.36 | 39.82 | 44.58 | 596,044 | +6.30(+16.46%) |
Mar 11, 2024 | 43.49 | 43.49 | 37.01 | 38.28 | 410,443 | -6.65(-14.80%) |
Mar 08, 2024 | 39.62 | 46.19 | 38.15 | 44.93 | 773,146 | +4.61(+11.43%) |
Mar 07, 2024 | 35.86 | 42.60 | 35.86 | 40.32 | 888,022 | +6.74(+20.07%) |
Mar 06, 2024 | 38.95 | 38.99 | 33.58 | 33.58 | 192,353 | -1.02(-2.95%) |
Mar 05, 2024 | 36.00 | 38.06 | 32.17 | 34.60 | 438,729 | -1.72(-4.74%) |
Mar 04, 2024 | 34.79 | 37.80 | 33.50 | 36.32 | 370,214 | +1.32(+3.77%) |
Mar 01, 2024 | 30.81 | 35.00 | 30.36 | 35.00 | 335,839 | +4.10(+13.27%) |
Feb 29, 2024 | 28.25 | 31.51 | 26.82 | 30.90 | 648,870 | +2.90(+10.36%) |
Feb 28, 2024 | 25.61 | 28.50 | 25.21 | 28.00 | 140,618 | +1.93(+7.40%) |
Feb 27, 2024 | 28.65 | 28.65 | 26.07 | 26.07 | 243,705 | -2.45(-8.59%) |
Feb 26, 2024 | 25.96 | 29.00 | 25.01 | 28.52 | 179,795 | +2.77(+10.76%) |
Feb 23, 2024 | 25.26 | 26.25 | 24.93 | 25.75 | 208,285 | +0.30(+1.18%) |
Feb 22, 2024 | 27.20 | 27.89 | 24.10 | 25.45 | 192,619 | -1.70(-6.26%) |
Feb 21, 2024 | 23.76 | 28.56 | 23.68 | 27.15 | 816,310 | +3.85(+16.52%) |
Feb 20, 2024 | 23.80 | 23.95 | 23.20 | 23.30 | 117,998 | +0.20(+0.87%) |
Feb 16, 2024 | 22.31 | 24.14 | 21.96 | 23.10 | 259,430 | +0.62(+2.76%) |
Feb 15, 2024 | 22.28 | 23.20 | 22.00 | 22.48 | 83,889 | -0.02(-0.09%) |
Feb 14, 2024 | 22.66 | 24.35 | 21.76 | 22.50 | 129,808 | +0.50(+2.27%) |
Feb 13, 2024 | 21.88 | 23.22 | 21.31 | 22.00 | 107,670 | -1.00(-4.35%) |
Feb 12, 2024 | 21.05 | 23.91 | 20.86 | 23.00 | 143,685 | +0.85(+3.84%) |
Feb 09, 2024 | 21.59 | 22.73 | 21.18 | 22.15 | 158,036 | +0.52(+2.40%) |
Feb 08, 2024 | 23.71 | 24.48 | 20.21 | 21.63 | 328,630 | -2.39(-9.95%) |
Feb 07, 2024 | 26.70 | 26.80 | 23.53 | 24.02 | 222,490 | -1.98(-7.62%) |
Feb 06, 2024 | 25.04 | 27.14 | 25.03 | 26.00 | 410,285 | -0.16(-0.61%) |
Feb 05, 2024 | 25.60 | 26.59 | 24.13 | 26.16 | 298,753 | -0.56(-2.10%) |
Feb 02, 2024 | 26.36 | 28.79 | 25.90 | 26.72 | 519,797 | -1.07(-3.85%) |
Feb 01, 2024 | 25.90 | 28.00 | 24.06 | 27.79 | 779,000 | +1.30(+4.91%) |
Jan 31, 2024 | 28.45 | 29.30 | 23.55 | 26.49 | 4,735,805 | +1.33(+5.29%) |
Jan 30, 2024 | 21.01 | 26.27 | 19.34 | 25.16 | 1,997,635 | +6.54(+35.12%) |
Jan 29, 2024 | 24.90 | 26.90 | 17.65 | 18.62 | 3,433,684 | -10.87(-36.86%) |
Jan 26, 2024 | 16.81 | 39.96 | 16.25 | 29.49 | 33,290,848 | +21.05(+249.41%) |
Jan 25, 2024 | 7.800 | 8.470 | 7.490 | 8.440 | 119,929 | +0.91(+12.08%) |
Jan 24, 2024 | 7.440 | 8.200 | 7.440 | 7.530 | 13,695 | +0.23(+3.15%) |
Jan 23, 2024 | 7.990 | 8.010 | 7.300 | 7.300 | 86,733 | -0.30(-3.95%) |
Jan 22, 2024 | 6.970 | 8.490 | 6.630 | 7.600 | 103,046 | +0.55(+7.80%) |
Jan 19, 2024 | 7.090 | 7.168 | 6.665 | 7.050 | 19,029 | +0.13(+1.88%) |
Jan 18, 2024 | 6.200 | 7.300 | 6.200 | 6.920 | 113,215 | +0.77(+12.52%) |
Jan 17, 2024 | 5.970 | 6.550 | 5.872 | 6.150 | 11,162 | +0.06(+0.99%) |
Jan 16, 2024 | 5.900 | 6.400 | 5.665 | 6.090 | 32,374 | +0.16(+2.70%) |
Jan 12, 2024 | 6.240 | 6.331 | 5.710 | 5.930 | 18,094 | -0.31(-4.97%) |
Jan 11, 2024 | 6.450 | 6.450 | 6.100 | 6.240 | 10,746 | -0.18(-2.80%) |
Jan 10, 2024 | 7.190 | 7.199 | 6.300 | 6.420 | 23,673 | -0.80(-11.08%) |
Jan 09, 2024 | 7.400 | 7.400 | 7.100 | 7.220 | 33,945 | +0.06(+0.84%) |
Jan 08, 2024 | 6.390 | 7.400 | 6.220 | 7.160 | 84,008 | +1.04(+16.99%) |
Jan 05, 2024 | 6.250 | 6.270 | 6.090 | 6.120 | 6,387 | -0.27(-4.23%) |
Jan 04, 2024 | 6.132 | 6.410 | 6.105 | 6.390 | 8,356 | +0.26(+4.24%) |
Jan 03, 2024 | 6.080 | 6.311 | 6.030 | 6.130 | 11,186 | -0.20(-3.16%) |
Jan 02, 2024 | 6.010 | 6.360 | 6.010 | 6.330 | 12,395 | +0.29(+4.80%) |
Dec 29, 2023 | 6.180 | 6.460 | 5.990 | 6.040 | 19,847 | -0.12(-1.95%) |
Dec 28, 2023 | 5.850 | 6.387 | 5.555 | 6.160 | 54,615 | +0.38(+6.48%) |
Dec 27, 2023 | 5.300 | 5.933 | 5.300 | 5.785 | 24,267 | +0.38(+7.13%) |
Dec 26, 2023 | 5.500 | 5.500 | 5.310 | 5.400 | 16,665 | -0.10(-1.82%) |
Dec 22, 2023 | 5.250 | 5.500 | 5.250 | 5.500 | 5,540 | +0.19(+3.58%) |
Dec 21, 2023 | 5.200 | 5.530 | 5.088 | 5.310 | 21,766 | +0.11(+2.12%) |
Dec 20, 2023 | 5.400 | 5.630 | 5.200 | 5.200 | 11,745 | -0.31(-5.63%) |
Dec 19, 2023 | 5.700 | 6.055 | 5.500 | 5.510 | 13,869 | -0.08(-1.51%) |
Dec 18, 2023 | 5.510 | 5.751 | 5.510 | 5.595 | 21,271 | +0.09(+1.72%) |
Dec 15, 2023 | 6.160 | 6.160 | 5.500 | 5.500 | 39,218 | -0.64(-10.42%) |
Dec 14, 2023 | 5.770 | 6.528 | 5.750 | 6.140 | 28,252 | +0.37(+6.41%) |
Dec 13, 2023 | 5.480 | 5.825 | 5.181 | 5.770 | 31,465 | +0.27(+4.91%) |
Dec 12, 2023 | 5.550 | 5.730 | 4.937 | 5.500 | 20,197 | -0.05(-0.90%) |
Dec 11, 2023 | 5.360 | 6.090 | 5.360 | 5.550 | 6,687 | +0.22(+4.13%) |
Dec 08, 2023 | 5.071 | 5.990 | 5.071 | 5.330 | 10,349 | -0.07(-1.30%) |
Dec 07, 2023 | 5.920 | 6.034 | 5.190 | 5.400 | 33,493 | -0.54(-9.09%) |
Dec 06, 2023 | 6.000 | 6.270 | 5.920 | 5.940 | 19,934 | -0.17(-2.78%) |
Dec 05, 2023 | 6.250 | 6.250 | 5.880 | 6.110 | 11,246 | -0.07(-1.13%) |
Dec 04, 2023 | 6.120 | 6.190 | 5.830 | 6.180 | 12,699 | -0.32(-4.92%) |
Dec 01, 2023 | 6.500 | 6.600 | 6.000 | 6.500 | 19,316 | -0.19(-2.84%) |
Nov 30, 2023 | 4.830 | 6.690 | 4.755 | 6.690 | 46,973 | +1.84(+37.94%) |
Nov 29, 2023 | 4.230 | 5.090 | 4.230 | 4.850 | 27,616 | +0.69(+16.59%) |
Nov 28, 2023 | 4.060 | 4.400 | 4.060 | 4.160 | 8,856 | -0.05(-1.19%) |
Nov 27, 2023 | 4.310 | 4.400 | 4.052 | 4.210 | 11,746 | -0.13(-3.00%) |
Nov 24, 2023 | 4.140 | 4.340 | 4.000 | 4.340 | 3,325 | +0.04(+0.93%) |
Nov 22, 2023 | 4.430 | 4.600 | 4.060 | 4.300 | 9,246 | +0.10(+2.38%) |
Nov 21, 2023 | 4.515 | 4.717 | 4.200 | 4.200 | 18,683 | -0.40(-8.70%) |
Nov 20, 2023 | 4.530 | 4.600 | 4.408 | 4.600 | 6,014 | -0.01(-0.22%) |
Nov 17, 2023 | 4.450 | 4.720 | 4.260 | 4.610 | 28,229 | +0.19(+4.30%) |
Nov 16, 2023 | 4.750 | 4.903 | 4.010 | 4.420 | 20,225 | -0.09(-2.00%) |
Nov 15, 2023 | 3.700 | 4.930 | 3.700 | 4.510 | 44,385 | +0.64(+16.54%) |
Nov 14, 2023 | 3.390 | 3.880 | 3.390 | 3.870 | 18,523 | +0.71(+22.47%) |
Nov 13, 2023 | 3.080 | 3.500 | 3.033 | 3.160 | 20,246 | -0.09(-2.77%) |
Nov 10, 2023 | 3.540 | 3.550 | 3.110 | 3.250 | 11,242 | +0.04(+1.25%) |
Nov 09, 2023 | 3.790 | 3.940 | 3.200 | 3.210 | 47,525 | -0.61(-15.97%) |
Nov 08, 2023 | 4.400 | 4.400 | 3.820 | 3.820 | 16,805 | -0.38(-9.05%) |
Nov 07, 2023 | 4.680 | 4.830 | 3.995 | 4.200 | 35,693 | -0.84(-16.67%) |
Nov 06, 2023 | 5.200 | 5.290 | 5.040 | 5.040 | 5,319 | -0.19(-3.63%) |
Nov 03, 2023 | 4.750 | 5.356 | 4.740 | 5.230 | 9,996 | +0.36(+7.39%) |
Nov 02, 2023 | 5.236 | 5.449 | 4.660 | 4.870 | 29,125 | -0.18(-3.56%) |