Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.18 | 17.51 | 16.01 | 16.06 | 41,980,704 | -1.97(-10.93%) |
Apr 29, 2024 | 18.43 | 18.89 | 17.70 | 18.03 | 40,222,868 | -1.40(-7.21%) |
Apr 26, 2024 | 19.05 | 19.81 | 18.62 | 19.43 | 39,397,312 | +0.42(+2.21%) |
Apr 25, 2024 | 17.92 | 19.12 | 17.51 | 19.01 | 36,919,572 | -0.08(-0.42%) |
Apr 24, 2024 | 19.11 | 20.04 | 18.67 | 19.09 | 45,350,844 | -0.35(-1.80%) |
Apr 23, 2024 | 17.31 | 19.89 | 17.25 | 19.44 | 61,054,668 | +1.89(+10.77%) |
Apr 22, 2024 | 17.15 | 17.58 | 15.54 | 17.55 | 66,861,644 | +1.05(+6.36%) |
Apr 19, 2024 | 15.16 | 16.85 | 15.10 | 16.50 | 50,052,964 | +1.47(+9.78%) |
Apr 18, 2024 | 14.61 | 15.82 | 14.46 | 15.03 | 39,108,636 | +0.40(+2.73%) |
Apr 17, 2024 | 14.58 | 15.12 | 14.18 | 14.63 | 37,772,928 | +0.03(+0.21%) |
Apr 16, 2024 | 14.81 | 14.98 | 14.22 | 14.60 | 35,902,048 | -0.55(-3.63%) |
Apr 15, 2024 | 16.17 | 16.35 | 15.11 | 15.15 | 33,741,148 | -0.96(-5.96%) |
Apr 12, 2024 | 17.45 | 17.47 | 15.80 | 16.11 | 39,158,476 | -1.49(-8.47%) |
Apr 11, 2024 | 17.28 | 17.83 | 17.05 | 17.60 | 30,572,476 | +0.22(+1.27%) |
Apr 10, 2024 | 17.30 | 18.07 | 17.11 | 17.38 | 34,559,792 | -0.60(-3.34%) |
Apr 09, 2024 | 17.83 | 18.55 | 17.62 | 17.98 | 34,633,016 | +0.03(+0.17%) |
Apr 08, 2024 | 19.42 | 19.73 | 17.61 | 17.95 | 44,392,936 | -0.48(-2.60%) |
Apr 05, 2024 | 18.10 | 19.26 | 18.07 | 18.43 | 31,600,122 | -0.04(-0.22%) |
Apr 04, 2024 | 20.02 | 20.46 | 18.33 | 18.47 | 56,617,732 | -0.96(-4.92%) |
Apr 03, 2024 | 19.65 | 20.32 | 19.42 | 19.43 | 30,982,544 | -0.30(-1.55%) |
Apr 02, 2024 | 20.42 | 20.57 | 19.46 | 19.73 | 35,018,496 | -1.90(-8.78%) |
Apr 01, 2024 | 22.02 | 22.50 | 21.07 | 21.63 | 37,215,204 | -0.95(-4.21%) |
Mar 28, 2024 | 22.44 | 22.46 | 22.44 | 22.58 | 86,137,664 | +0.51(+2.31%) |
Mar 27, 2024 | 21.05 | 22.58 | 20.00 | 22.07 | 58,238,152 | +1.69(+8.29%) |
Mar 26, 2024 | 20.75 | 21.49 | 19.82 | 20.38 | 42,094,284 | -0.57(-2.72%) |
Mar 25, 2024 | 21.23 | 22.52 | 20.71 | 20.95 | 64,766,976 | +0.08(+0.38%) |
Mar 22, 2024 | 21.17 | 21.56 | 20.60 | 20.87 | 37,475,404 | -0.91(-4.18%) |
Mar 21, 2024 | 22.40 | 23.08 | 21.31 | 21.78 | 64,811,944 | -0.65(-2.90%) |
Mar 20, 2024 | 19.56 | 22.43 | 19.02 | 22.43 | 74,052,392 | +3.11(+16.10%) |
Mar 19, 2024 | 18.38 | 19.43 | 17.40 | 19.32 | 47,706,360 | -0.09(-0.46%) |
Mar 18, 2024 | 18.98 | 20.11 | 18.21 | 19.41 | 51,792,588 | +0.09(+0.47%) |
Mar 15, 2024 | 17.77 | 19.84 | 17.48 | 19.32 | 58,173,540 | +1.09(+5.98%) |
Mar 14, 2024 | 19.20 | 19.20 | 17.52 | 18.23 | 61,307,168 | -1.47(-7.46%) |
Mar 13, 2024 | 20.07 | 21.38 | 19.62 | 19.70 | 49,917,868 | -0.49(-2.43%) |
Mar 12, 2024 | 20.89 | 20.95 | 19.25 | 20.19 | 64,903,212 | -0.45(-2.18%) |
Mar 11, 2024 | 24.67 | 24.89 | 20.60 | 20.64 | 82,807,088 | -2.84(-12.10%) |
Mar 08, 2024 | 22.10 | 25.28 | 22.02 | 23.48 | 94,269,648 | +1.68(+7.71%) |
Mar 07, 2024 | 22.00 | 22.94 | 21.45 | 21.80 | 58,269,256 | -0.82(-3.63%) |
Mar 06, 2024 | 23.48 | 23.94 | 21.63 | 22.62 | 66,546,304 | +0.37(+1.64%) |
Mar 05, 2024 | 24.71 | 26.66 | 22.01 | 22.25 | 100,485,208 | -3.46(-13.44%) |
Mar 04, 2024 | 27.86 | 29.38 | 24.46 | 25.71 | 118,755,712 | -1.29(-4.78%) |
Mar 01, 2024 | 26.53 | 27.00 | 24.52 | 27.00 | 78,532,528 | +1.10(+4.25%) |
Feb 29, 2024 | 29.77 | 30.71 | 25.06 | 25.90 | 132,843,952 | -5.13(-16.53%) |
Feb 28, 2024 | 32.30 | 34.09 | 29.47 | 31.03 | 176,704,560 | +0.72(+2.38%) |
Feb 27, 2024 | 31.74 | 32.87 | 28.22 | 30.31 | 116,563,856 | +1.11(+3.80%) |
Feb 26, 2024 | 24.41 | 29.82 | 24.41 | 29.20 | 105,983,616 | +5.21(+21.72%) |
Feb 23, 2024 | 23.63 | 24.63 | 23.05 | 23.99 | 42,064,232 | -0.57(-2.32%) |
Feb 22, 2024 | 23.26 | 25.11 | 22.67 | 24.56 | 52,756,840 | +1.66(+7.25%) |
Feb 21, 2024 | 22.91 | 23.94 | 22.76 | 22.90 | 44,533,692 | -1.61(-6.57%) |
Feb 20, 2024 | 26.94 | 27.40 | 22.89 | 24.51 | 72,292,056 | -2.43(-9.02%) |
Feb 16, 2024 | 28.06 | 28.64 | 26.25 | 26.94 | 58,428,560 | -0.08(-0.30%) |
Feb 15, 2024 | 30.00 | 30.45 | 26.16 | 27.02 | 96,757,872 | -2.39(-8.13%) |
Feb 14, 2024 | 29.03 | 29.73 | 28.11 | 29.41 | 78,441,456 | +3.69(+14.35%) |
Feb 13, 2024 | 24.40 | 26.40 | 24.10 | 25.72 | 76,859,696 | -1.56(-5.72%) |
Feb 12, 2024 | 23.60 | 27.55 | 23.60 | 27.28 | 101,947,160 | +3.39(+14.19%) |
Feb 09, 2024 | 23.68 | 24.36 | 22.50 | 23.89 | 117,143,248 | +2.30(+10.65%) |
Feb 08, 2024 | 18.66 | 21.62 | 18.26 | 21.59 | 106,481,064 | +4.05(+23.09%) |
Feb 07, 2024 | 16.85 | 17.60 | 16.14 | 17.54 | 52,803,348 | +0.48(+2.81%) |
Feb 06, 2024 | 16.66 | 17.50 | 16.40 | 17.06 | 39,142,168 | +0.42(+2.52%) |
Feb 05, 2024 | 18.12 | 18.26 | 16.62 | 16.64 | 50,195,092 | -1.56(-8.57%) |
Feb 02, 2024 | 17.94 | 19.08 | 17.83 | 18.20 | 52,991,524 | -0.40(-2.15%) |