Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 33.53 | 34.45 | 27.73 | 28.52 | 2,016,912 | -3.64(-11.32%) |
May 15, 2024 | 35.00 | 35.14 | 31.91 | 32.16 | 1,303,707 | -2.07(-6.05%) |
May 14, 2024 | 34.24 | 37.08 | 33.12 | 34.23 | 1,046,038 | -0.75(-2.14%) |
May 13, 2024 | 33.00 | 35.63 | 32.85 | 34.98 | 1,010,797 | +2.84(+8.84%) |
May 10, 2024 | 32.75 | 33.20 | 31.27 | 32.14 | 467,114 | -0.21(-0.65%) |
May 09, 2024 | 30.62 | 32.90 | 30.61 | 32.35 | 584,880 | +0.86(+2.73%) |
May 08, 2024 | 31.50 | 32.60 | 30.91 | 31.49 | 447,937 | -0.33(-1.04%) |
May 07, 2024 | 30.30 | 32.27 | 30.08 | 31.82 | 572,742 | +1.80(+6.00%) |
May 06, 2024 | 31.32 | 32.30 | 29.60 | 30.02 | 901,332 | -1.08(-3.47%) |
May 03, 2024 | 33.62 | 34.42 | 29.62 | 31.10 | 1,114,429 | -2.48(-7.39%) |
May 02, 2024 | 32.69 | 35.13 | 32.31 | 33.58 | 941,740 | +0.89(+2.72%) |
May 01, 2024 | 34.40 | 35.00 | 32.26 | 32.69 | 843,430 | -1.71(-4.97%) |
Apr 30, 2024 | 37.80 | 38.54 | 34.00 | 34.40 | 1,387,836 | -4.15(-10.77%) |
Apr 29, 2024 | 37.00 | 40.06 | 34.31 | 38.55 | 1,879,045 | +1.73(+4.70%) |
Apr 26, 2024 | 35.02 | 40.09 | 34.25 | 36.82 | 4,547,488 | +2.13(+6.14%) |
Apr 25, 2024 | 28.49 | 35.00 | 27.91 | 34.69 | 3,316,620 | +4.94(+16.61%) |
Apr 24, 2024 | 30.61 | 35.00 | 26.46 | 29.75 | 12,188,507 | +8.03(+36.97%) |
Apr 23, 2024 | 21.05 | 22.09 | 21.00 | 21.72 | 522,997 | +0.18(+0.84%) |
Apr 22, 2024 | 20.08 | 22.55 | 19.75 | 21.54 | 1,089,277 | +1.55(+7.75%) |
Apr 19, 2024 | 19.50 | 20.31 | 19.50 | 19.99 | 837,094 | +0.24(+1.22%) |
Apr 18, 2024 | 20.74 | 21.25 | 19.19 | 19.75 | 591,952 | -0.71(-3.47%) |
Apr 17, 2024 | 20.98 | 21.47 | 20.34 | 20.46 | 281,499 | -0.46(-2.20%) |
Apr 16, 2024 | 19.82 | 21.08 | 19.82 | 20.92 | 399,917 | +0.60(+2.95%) |
Apr 15, 2024 | 21.40 | 21.55 | 19.82 | 20.32 | 627,946 | -0.95(-4.47%) |
Apr 12, 2024 | 22.48 | 22.64 | 20.38 | 21.27 | 879,158 | -1.67(-7.28%) |
Apr 11, 2024 | 22.64 | 23.95 | 22.10 | 22.94 | 614,384 | +0.24(+1.06%) |
Apr 10, 2024 | 23.00 | 23.21 | 21.96 | 22.70 | 645,530 | -0.80(-3.40%) |
Apr 09, 2024 | 26.00 | 26.24 | 23.18 | 23.50 | 1,198,390 | -2.87(-10.88%) |
Apr 08, 2024 | 23.79 | 27.31 | 23.30 | 26.37 | 1,687,546 | +2.99(+12.79%) |
Apr 05, 2024 | 23.15 | 24.04 | 22.54 | 23.38 | 486,276 | +0.27(+1.17%) |
Apr 04, 2024 | 23.06 | 24.12 | 22.50 | 23.11 | 669,090 | +0.15(+0.65%) |
Apr 03, 2024 | 23.10 | 24.42 | 21.84 | 22.96 | 1,771,514 | +0.49(+2.18%) |
Apr 02, 2024 | 22.00 | 22.87 | 21.62 | 22.47 | 660,563 | +0.00(+0.00%) |