Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.47 | 19.23 | 17.84 | 19.09 | 589,495 | +1.95(+11.38%) |
Apr 29, 2024 | 18.84 | 20.06 | 15.88 | 17.14 | 1,634,412 | -7.76(-31.16%) |
Apr 26, 2024 | 24.55 | 25.43 | 23.78 | 24.90 | 446,092 | +0.59(+2.43%) |
Apr 25, 2024 | 28.07 | 28.22 | 24.20 | 24.31 | 704,810 | -2.66(-9.86%) |
Apr 24, 2024 | 26.47 | 29.23 | 24.15 | 26.97 | 942,973 | -8.53(-24.03%) |
Apr 23, 2024 | 36.41 | 37.35 | 34.28 | 35.50 | 604,424 | -1.40(-3.79%) |
Apr 22, 2024 | 37.62 | 38.44 | 35.85 | 36.90 | 441,240 | +2.35(+6.80%) |
Apr 19, 2024 | 33.78 | 34.78 | 32.90 | 34.55 | 265,728 | +1.27(+3.82%) |
Apr 18, 2024 | 32.46 | 33.69 | 32.40 | 33.28 | 242,555 | +2.22(+7.15%) |
Apr 17, 2024 | 30.13 | 31.62 | 30.00 | 31.06 | 225,177 | +0.63(+2.07%) |
Apr 16, 2024 | 30.47 | 31.53 | 30.01 | 30.43 | 182,248 | +1.58(+5.48%) |
Apr 15, 2024 | 26.20 | 28.85 | 26.20 | 28.85 | 110,697 | +2.92(+11.26%) |
Apr 12, 2024 | 25.50 | 26.10 | 25.19 | 25.93 | 85,800 | +0.98(+3.93%) |
Apr 11, 2024 | 25.51 | 26.71 | 24.57 | 24.95 | 169,138 | -0.79(-3.07%) |
Apr 10, 2024 | 25.48 | 26.22 | 24.88 | 25.74 | 162,667 | +1.42(+5.84%) |
Apr 09, 2024 | 25.50 | 25.82 | 23.69 | 24.32 | 182,371 | -1.05(-4.14%) |
Apr 08, 2024 | 26.52 | 26.94 | 24.98 | 25.37 | 181,651 | -2.86(-10.13%) |
Apr 05, 2024 | 26.91 | 29.45 | 26.35 | 28.23 | 340,191 | +1.92(+7.30%) |
Apr 04, 2024 | 26.59 | 27.21 | 24.40 | 26.31 | 244,666 | -0.85(-3.13%) |
Apr 03, 2024 | 28.81 | 28.85 | 27.03 | 27.16 | 185,202 | -0.62(-2.23%) |
Apr 02, 2024 | 28.29 | 28.70 | 27.51 | 27.78 | 247,221 | +2.54(+10.06%) |
Apr 01, 2024 | 24.94 | 26.53 | 24.80 | 25.24 | 97,594 | +0.23(+0.92%) |
Mar 28, 2024 | 24.55 | 25.12 | 24.20 | 25.01 | 39,116 | +1.09(+4.56%) |
Mar 27, 2024 | 23.48 | 24.97 | 23.48 | 23.92 | 68,924 | -0.57(-2.33%) |
Mar 26, 2024 | 24.23 | 24.57 | 22.60 | 24.49 | 148,952 | -1.57(-6.02%) |
Mar 25, 2024 | 27.21 | 27.21 | 25.40 | 26.06 | 153,075 | -0.56(-2.10%) |
Mar 22, 2024 | 27.81 | 27.95 | 26.47 | 26.62 | 76,659 | +0.64(+2.46%) |
Mar 21, 2024 | 24.83 | 26.18 | 24.60 | 25.98 | 32,628 | +0.86(+3.42%) |
Mar 20, 2024 | 25.90 | 26.62 | 25.01 | 25.12 | 46,351 | -1.38(-5.21%) |
Mar 19, 2024 | 26.34 | 27.54 | 26.19 | 26.50 | 127,871 | +0.79(+3.07%) |
Mar 18, 2024 | 27.05 | 28.61 | 25.37 | 25.71 | 142,760 | -3.84(-12.99%) |
Mar 15, 2024 | 29.86 | 30.59 | 28.95 | 29.55 | 78,285 | -0.26(-0.87%) |
Mar 14, 2024 | 28.00 | 30.50 | 27.09 | 29.81 | 113,568 | +2.16(+7.81%) |
Mar 13, 2024 | 26.75 | 27.65 | 25.82 | 27.65 | 68,001 | +2.24(+8.82%) |
Mar 12, 2024 | 25.23 | 26.79 | 24.86 | 25.41 | 51,338 | +0.27(+1.07%) |
Mar 11, 2024 | 25.94 | 25.94 | 23.85 | 25.14 | 115,647 | -0.83(-3.20%) |
Mar 08, 2024 | 24.26 | 26.11 | 23.99 | 25.97 | 90,111 | +0.91(+3.63%) |
Mar 07, 2024 | 26.30 | 26.37 | 24.65 | 25.06 | 62,192 | -0.58(-2.26%) |
Mar 06, 2024 | 24.64 | 26.37 | 24.25 | 25.64 | 142,176 | +1.17(+4.80%) |
Mar 05, 2024 | 23.89 | 25.19 | 23.55 | 24.47 | 147,640 | +1.75(+7.68%) |
Mar 04, 2024 | 20.66 | 23.02 | 20.65 | 22.72 | 47,979 | +2.79(+14.00%) |
Mar 01, 2024 | 20.32 | 20.73 | 19.59 | 19.93 | 20,468 | -0.16(-0.80%) |
Feb 29, 2024 | 19.59 | 20.50 | 19.41 | 20.09 | 36,450 | +0.09(+0.45%) |
Feb 28, 2024 | 20.32 | 20.68 | 19.41 | 20.00 | 60,168 | -0.46(-2.27%) |
Feb 27, 2024 | 19.59 | 20.64 | 18.01 | 20.46 | 84,462 | -0.09(-0.43%) |
Feb 26, 2024 | 22.12 | 22.12 | 20.13 | 20.55 | 39,852 | -1.75(-7.83%) |
Feb 23, 2024 | 21.48 | 22.30 | 21.14 | 22.30 | 17,705 | +1.16(+5.50%) |
Feb 22, 2024 | 21.81 | 22.41 | 20.94 | 21.14 | 94,461 | -0.56(-2.58%) |
Feb 21, 2024 | 21.93 | 22.15 | 20.90 | 21.70 | 41,711 | -0.24(-1.10%) |
Feb 20, 2024 | 21.19 | 22.81 | 20.97 | 21.94 | 34,674 | +1.30(+6.30%) |
Feb 16, 2024 | 20.18 | 21.10 | 20.00 | 20.64 | 47,506 | +0.10(+0.51%) |
Feb 15, 2024 | 23.33 | 23.33 | 20.53 | 20.53 | 46,160 | -2.94(-12.53%) |
Feb 14, 2024 | 24.60 | 24.69 | 23.42 | 23.48 | 31,095 | -1.30(-5.26%) |
Feb 13, 2024 | 24.88 | 25.17 | 23.92 | 24.78 | 40,478 | +1.01(+4.25%) |
Feb 12, 2024 | 22.72 | 23.77 | 22.37 | 23.77 | 27,674 | +1.30(+5.79%) |
Feb 09, 2024 | 23.19 | 23.19 | 22.39 | 22.47 | 15,663 | -1.01(-4.30%) |
Feb 08, 2024 | 24.16 | 24.16 | 22.91 | 23.48 | 8,206 | -0.35(-1.47%) |
Feb 07, 2024 | 23.67 | 25.13 | 23.26 | 23.83 | 31,755 | -0.67(-2.73%) |
Feb 06, 2024 | 26.25 | 26.30 | 24.13 | 24.50 | 25,874 | -1.16(-4.52%) |
Feb 05, 2024 | 24.95 | 27.21 | 24.95 | 25.66 | 53,264 | +1.77(+7.42%) |
Feb 02, 2024 | 24.74 | 25.38 | 23.87 | 23.89 | 33,671 | +0.16(+0.66%) |