Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 66.13 | 66.25 | 64.50 | 64.67 | 2,404,869 | -1.80(-2.71%) |
Apr 17, 2024 | 69.09 | 69.78 | 66.21 | 66.47 | 1,972,036 | -1.48(-2.18%) |
Apr 16, 2024 | 66.26 | 68.48 | 65.50 | 67.95 | 2,092,951 | +1.00(+1.49%) |
Apr 15, 2024 | 68.51 | 70.00 | 66.25 | 66.95 | 2,131,936 | -1.67(-2.43%) |
Apr 12, 2024 | 70.00 | 70.81 | 68.42 | 68.62 | 2,729,881 | -2.25(-3.17%) |
Apr 11, 2024 | 70.94 | 71.73 | 70.39 | 70.87 | 1,742,396 | -0.78(-1.09%) |
Apr 10, 2024 | 70.50 | 71.84 | 68.30 | 71.65 | 3,109,870 | -1.18(-1.62%) |
Apr 09, 2024 | 75.22 | 76.18 | 71.74 | 72.83 | 2,579,741 | -3.05(-4.02%) |
Apr 08, 2024 | 75.43 | 76.81 | 74.03 | 75.88 | 2,288,014 | -0.57(-0.75%) |
Apr 05, 2024 | 73.69 | 77.77 | 72.41 | 76.45 | 2,726,464 | +2.77(+3.76%) |
Apr 04, 2024 | 79.05 | 80.10 | 73.32 | 73.68 | 3,368,722 | -4.76(-6.07%) |
Apr 03, 2024 | 77.00 | 80.74 | 76.00 | 78.44 | 2,333,511 | +1.09(+1.41%) |
Apr 02, 2024 | 77.00 | 78.46 | 73.40 | 77.35 | 4,010,635 | -2.15(-2.70%) |
Apr 01, 2024 | 81.97 | 82.00 | 77.25 | 79.50 | 3,300,701 | -2.50(-3.05%) |
Mar 28, 2024 | 83.50 | 81.55 | 81.44 | 82.00 | 4,331,440 | -1.34(-1.61%) |
Mar 27, 2024 | 82.08 | 85.20 | 78.65 | 83.34 | 6,685,708 | +2.51(+3.11%) |
Mar 26, 2024 | 77.51 | 89.10 | 76.92 | 80.83 | 19,556,292 | +11.64(+16.82%) |
Mar 25, 2024 | 70.90 | 73.71 | 69.12 | 69.19 | 2,883,460 | -0.36(-0.52%) |
Mar 22, 2024 | 70.80 | 72.40 | 68.69 | 69.55 | 2,055,597 | -1.04(-1.47%) |
Mar 21, 2024 | 71.50 | 74.35 | 69.83 | 70.59 | 3,383,313 | -0.45(-0.63%) |
Mar 20, 2024 | 65.49 | 71.15 | 63.65 | 71.04 | 4,877,595 | +5.86(+8.99%) |
Mar 19, 2024 | 62.70 | 67.80 | 61.41 | 65.18 | 4,157,571 | +1.83(+2.89%) |
Mar 18, 2024 | 62.81 | 65.70 | 60.30 | 63.35 | 4,673,458 | +0.79(+1.26%) |
Mar 15, 2024 | 67.20 | 67.75 | 61.98 | 62.56 | 9,470,204 | -2.49(-3.83%) |
Mar 14, 2024 | 70.48 | 70.93 | 63.04 | 65.05 | 6,673,561 | -6.91(-9.60%) |
Mar 13, 2024 | 67.40 | 72.08 | 66.02 | 71.96 | 5,144,237 | +4.86(+7.24%) |
Mar 12, 2024 | 64.06 | 68.24 | 62.94 | 67.10 | 6,812,032 | +3.66(+5.77%) |
Mar 11, 2024 | 70.00 | 70.03 | 61.92 | 63.44 | 8,374,594 | -8.34(-11.62%) |
Mar 08, 2024 | 76.50 | 76.98 | 68.60 | 71.78 | 9,855,706 | -2.22(-3.00%) |
Mar 07, 2024 | 79.59 | 81.44 | 72.02 | 74.00 | 17,251,494 | -17.18(-18.84%) |
Mar 06, 2024 | 89.50 | 96.74 | 88.61 | 91.18 | 8,143,434 | +3.28(+3.73%) |
Mar 05, 2024 | 90.00 | 92.92 | 83.56 | 87.90 | 7,436,552 | -3.44(-3.77%) |
Mar 04, 2024 | 90.00 | 94.67 | 86.23 | 91.34 | 13,220,714 | +6.12(+7.18%) |
Mar 01, 2024 | 80.99 | 87.81 | 80.51 | 85.22 | 13,177,245 | +8.17(+10.60%) |
Feb 29, 2024 | 90.25 | 93.30 | 75.08 | 77.05 | 27,229,792 | -17.45(-18.47%) |
Feb 28, 2024 | 89.90 | 99.41 | 86.70 | 94.50 | 30,276,236 | +9.45(+11.11%) |
Feb 27, 2024 | 69.77 | 90.00 | 57.56 | 85.05 | 58,629,808 | +46.57(+121.02%) |
Feb 26, 2024 | 36.59 | 38.54 | 35.77 | 38.48 | 3,218,336 | +1.06(+2.83%) |
Feb 23, 2024 | 35.71 | 38.68 | 35.62 | 37.42 | 3,422,360 | +1.76(+4.94%) |
Feb 22, 2024 | 35.20 | 38.01 | 35.00 | 35.66 | 3,279,540 | +0.48(+1.36%) |
Feb 21, 2024 | 35.50 | 36.88 | 34.04 | 35.18 | 2,672,412 | -0.56(-1.57%) |
Feb 20, 2024 | 36.21 | 37.59 | 34.27 | 35.74 | 4,831,287 | -0.46(-1.27%) |
Feb 16, 2024 | 31.61 | 37.22 | 31.58 | 36.20 | 9,397,043 | +4.35(+13.66%) |
Feb 15, 2024 | 32.16 | 32.16 | 30.96 | 31.85 | 2,538,547 | -0.38(-1.18%) |
Feb 14, 2024 | 31.44 | 33.96 | 31.06 | 32.23 | 4,471,914 | +1.63(+5.33%) |
Feb 13, 2024 | 30.22 | 31.29 | 29.82 | 30.60 | 3,210,613 | -1.12(-3.55%) |
Feb 12, 2024 | 31.34 | 31.75 | 29.90 | 31.73 | 3,423,032 | +1.15(+3.74%) |
Feb 09, 2024 | 29.37 | 32.00 | 29.11 | 30.58 | 4,962,030 | +1.69(+5.85%) |
Feb 08, 2024 | 25.75 | 29.45 | 25.34 | 28.89 | 8,515,808 | +4.41(+18.01%) |
Feb 07, 2024 | 24.82 | 24.91 | 23.80 | 24.48 | 2,651,819 | -0.13(-0.53%) |
Feb 06, 2024 | 23.30 | 24.65 | 23.11 | 24.61 | 3,007,983 | -0.05(-0.20%) |
Feb 05, 2024 | 23.46 | 25.04 | 22.69 | 24.66 | 3,257,520 | +1.21(+5.16%) |
Feb 02, 2024 | 23.88 | 23.94 | 22.51 | 23.45 | 2,464,466 | -0.50(-2.09%) |