Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.21 | 37.94 | 33.47 | 33.86 | 1,409,900 | -4.09(-10.77%) |
Apr 29, 2024 | 36.42 | 39.43 | 33.77 | 37.95 | 1,908,918 | +1.70(+4.70%) |
Apr 26, 2024 | 34.47 | 39.46 | 33.71 | 36.24 | 4,619,785 | +2.10(+6.14%) |
Apr 25, 2024 | 28.04 | 34.45 | 27.47 | 34.15 | 3,369,348 | +4.86(+16.61%) |
Apr 24, 2024 | 30.13 | 34.45 | 26.05 | 29.28 | 12,382,283 | +7.90(+36.97%) |
Apr 23, 2024 | 20.72 | 21.74 | 20.67 | 21.38 | 531,311 | +0.18(+0.84%) |
Apr 22, 2024 | 19.77 | 22.20 | 19.45 | 21.20 | 1,106,594 | +1.53(+7.75%) |
Apr 19, 2024 | 19.19 | 19.99 | 19.19 | 19.68 | 850,402 | +0.24(+1.22%) |
Apr 18, 2024 | 20.42 | 20.92 | 18.89 | 19.44 | 601,363 | -0.70(-3.47%) |
Apr 17, 2024 | 20.65 | 21.13 | 20.02 | 20.14 | 285,974 | -0.45(-2.20%) |
Apr 16, 2024 | 19.51 | 20.75 | 19.51 | 20.59 | 406,274 | +0.59(+2.95%) |
Apr 15, 2024 | 21.07 | 21.21 | 19.51 | 20.00 | 637,929 | -0.94(-4.47%) |
Apr 12, 2024 | 22.13 | 22.28 | 20.06 | 20.94 | 893,135 | -1.64(-7.28%) |
Apr 11, 2024 | 22.29 | 23.58 | 21.75 | 22.58 | 624,151 | +0.24(+1.06%) |
Apr 10, 2024 | 22.64 | 22.85 | 21.62 | 22.34 | 655,792 | -0.79(-3.40%) |
Apr 09, 2024 | 25.59 | 25.83 | 22.82 | 23.13 | 1,217,442 | -2.83(-10.88%) |
Apr 08, 2024 | 23.42 | 26.88 | 22.93 | 25.96 | 1,714,375 | +2.94(+12.79%) |
Apr 05, 2024 | 22.79 | 23.66 | 22.19 | 23.01 | 494,006 | +0.27(+1.17%) |
Apr 04, 2024 | 22.70 | 23.74 | 22.15 | 22.75 | 679,727 | +0.15(+0.65%) |
Apr 03, 2024 | 22.74 | 24.04 | 21.50 | 22.60 | 1,799,678 | +0.48(+2.18%) |
Apr 02, 2024 | 21.66 | 22.51 | 21.28 | 22.12 | 671,064 | +0.00(+0.00%) |
Apr 01, 2024 | 20.97 | 22.20 | 20.54 | 22.12 | 978,344 | +1.28(+6.14%) |
Mar 28, 2024 | 19.95 | 21.52 | 19.05 | 20.84 | 1,833,644 | +2.17(+11.60%) |
Mar 27, 2024 | 17.57 | 18.84 | 17.57 | 18.67 | 672,117 | +1.20(+6.87%) |
Mar 26, 2024 | 18.90 | 18.90 | 17.47 | 17.47 | 627,238 | -1.24(-6.63%) |
Mar 25, 2024 | 19.19 | 19.52 | 18.35 | 18.71 | 548,966 | -0.47(-2.46%) |
Mar 22, 2024 | 21.23 | 21.36 | 18.84 | 19.18 | 1,112,929 | -1.37(-6.66%) |
Mar 21, 2024 | 20.01 | 20.85 | 19.19 | 20.55 | 836,706 | +0.54(+2.71%) |
Mar 20, 2024 | 18.21 | 20.16 | 17.73 | 20.01 | 1,215,869 | +2.08(+11.58%) |
Mar 19, 2024 | 16.50 | 18.03 | 16.07 | 17.93 | 1,165,873 | +1.04(+6.18%) |
Mar 18, 2024 | 15.37 | 17.02 | 14.86 | 16.89 | 2,985,266 | -0.41(-2.39%) |
Mar 15, 2024 | 17.41 | 17.92 | 16.48 | 17.30 | 2,094,891 | +0.02(+0.11%) |
Mar 14, 2024 | 18.89 | 19.00 | 17.06 | 17.29 | 1,541,492 | -1.71(-9.02%) |
Mar 13, 2024 | 19.43 | 20.08 | 18.86 | 19.00 | 858,451 | -0.79(-3.98%) |
Mar 12, 2024 | 20.38 | 21.03 | 19.52 | 19.79 | 870,421 | -0.58(-2.85%) |
Mar 11, 2024 | 22.44 | 23.78 | 20.35 | 20.37 | 1,331,170 | -2.52(-11.01%) |
Mar 08, 2024 | 21.72 | 25.37 | 21.72 | 22.89 | 1,826,177 | +1.22(+5.63%) |
Mar 07, 2024 | 23.58 | 23.78 | 20.43 | 21.67 | 1,875,906 | -1.08(-4.74%) |
Mar 06, 2024 | 20.93 | 23.41 | 20.44 | 22.74 | 2,187,416 | +2.48(+12.26%) |
Mar 05, 2024 | 19.49 | 22.14 | 19.34 | 20.26 | 1,777,875 | +0.19(+0.96%) |
Mar 04, 2024 | 16.18 | 21.41 | 15.99 | 20.07 | 4,017,393 | +3.85(+23.78%) |
Mar 01, 2024 | 15.51 | 16.57 | 14.34 | 16.21 | 3,587,841 | -1.43(-8.10%) |
Feb 29, 2024 | 18.77 | 18.77 | 17.47 | 17.64 | 2,615,031 | -0.69(-3.78%) |
Feb 28, 2024 | 16.48 | 18.65 | 16.03 | 18.34 | 1,949,989 | +1.86(+11.27%) |
Feb 27, 2024 | 15.65 | 16.58 | 15.17 | 16.48 | 1,138,678 | +1.15(+7.54%) |
Feb 26, 2024 | 15.14 | 16.41 | 14.44 | 15.32 | 1,652,169 | +0.24(+1.60%) |
Feb 23, 2024 | 15.67 | 15.94 | 14.53 | 15.08 | 1,844,898 | -0.85(-5.32%) |
Feb 22, 2024 | 17.95 | 19.14 | 15.69 | 15.93 | 4,500,822 | +1.30(+8.88%) |
Feb 21, 2024 | 15.18 | 15.45 | 13.92 | 14.63 | 1,618,352 | -0.77(-5.00%) |
Feb 20, 2024 | 17.25 | 17.26 | 15.07 | 15.40 | 1,843,709 | -1.30(-7.81%) |
Feb 16, 2024 | 17.00 | 17.23 | 16.36 | 16.70 | 1,371,752 | -0.31(-1.84%) |
Feb 15, 2024 | 18.19 | 18.37 | 16.06 | 17.02 | 2,858,431 | -1.38(-7.51%) |
Feb 14, 2024 | 18.43 | 18.81 | 18.11 | 18.40 | 596,291 | +0.37(+2.06%) |
Feb 13, 2024 | 19.40 | 19.40 | 17.94 | 18.03 | 992,532 | -2.03(-10.12%) |
Feb 12, 2024 | 17.49 | 20.11 | 17.49 | 20.06 | 1,252,680 | +2.20(+12.35%) |
Feb 09, 2024 | 17.56 | 18.12 | 17.35 | 17.85 | 673,544 | +0.38(+2.20%) |
Feb 08, 2024 | 17.52 | 18.11 | 17.22 | 17.47 | 626,114 | -0.18(-1.04%) |
Feb 07, 2024 | 18.29 | 18.49 | 16.47 | 17.65 | 1,504,766 | -0.78(-4.23%) |
Feb 06, 2024 | 17.70 | 18.86 | 17.67 | 18.43 | 899,363 | +0.35(+1.92%) |
Feb 05, 2024 | 19.31 | 19.40 | 18.05 | 18.09 | 991,817 | -1.44(-7.39%) |
Feb 02, 2024 | 20.91 | 20.91 | 19.33 | 19.53 | 1,127,978 | -1.55(-7.35%) |