Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 58.97 | 59.22 | 57.85 | 58.15 | 384,266 | -1.84(-3.07%) |
May 17, 2024 | 58.51 | 60.50 | 58.29 | 59.99 | 494,762 | +1.46(+2.49%) |
May 16, 2024 | 58.18 | 58.71 | 57.45 | 58.53 | 455,584 | +0.24(+0.41%) |
May 15, 2024 | 60.09 | 60.81 | 58.13 | 58.29 | 462,979 | -2.71(-4.44%) |
May 14, 2024 | 62.58 | 63.05 | 60.78 | 61.00 | 439,801 | -0.79(-1.28%) |
May 13, 2024 | 61.75 | 63.39 | 61.31 | 61.79 | 495,845 | -0.43(-0.69%) |
May 10, 2024 | 61.91 | 62.80 | 60.91 | 62.22 | 372,225 | -0.97(-1.54%) |
May 09, 2024 | 61.71 | 63.62 | 61.28 | 63.19 | 570,810 | +1.38(+2.23%) |
May 08, 2024 | 62.65 | 62.65 | 61.15 | 61.81 | 497,274 | +0.16(+0.26%) |
May 07, 2024 | 61.27 | 62.88 | 60.68 | 61.65 | 976,481 | +1.37(+2.27%) |
May 06, 2024 | 62.76 | 63.03 | 60.23 | 60.28 | 697,724 | -2.96(-4.68%) |
May 03, 2024 | 64.28 | 64.82 | 62.77 | 63.24 | 724,021 | -2.82(-4.27%) |
May 02, 2024 | 67.52 | 68.78 | 65.69 | 66.06 | 652,718 | -2.88(-4.18%) |
May 01, 2024 | 66.98 | 70.63 | 66.16 | 68.94 | 1,132,646 | +3.17(+4.82%) |
Apr 30, 2024 | 65.02 | 65.83 | 63.58 | 65.77 | 819,112 | +1.35(+2.10%) |
Apr 29, 2024 | 64.60 | 66.72 | 64.28 | 64.42 | 878,464 | +0.01(+0.02%) |
Apr 26, 2024 | 68.53 | 69.04 | 63.84 | 64.41 | 1,193,078 | -5.36(-7.68%) |
Apr 25, 2024 | 74.10 | 74.86 | 69.01 | 69.77 | 1,774,844 | -3.42(-4.67%) |
Apr 24, 2024 | 68.64 | 73.69 | 68.50 | 73.19 | 1,511,933 | +2.95(+4.20%) |
Apr 23, 2024 | 72.10 | 72.71 | 69.87 | 70.24 | 1,556,084 | -3.29(-4.47%) |
Apr 22, 2024 | 75.30 | 77.50 | 72.86 | 73.53 | 1,745,364 | -4.17(-5.37%) |
Apr 19, 2024 | 70.71 | 78.27 | 69.48 | 77.70 | 1,790,894 | +8.64(+12.51%) |
Apr 18, 2024 | 68.77 | 71.40 | 67.51 | 69.06 | 902,873 | -0.61(-0.88%) |
Apr 17, 2024 | 65.70 | 69.76 | 65.26 | 69.67 | 1,011,611 | +3.21(+4.83%) |
Apr 16, 2024 | 67.42 | 67.80 | 65.78 | 66.46 | 693,535 | -1.35(-1.99%) |
Apr 15, 2024 | 64.99 | 67.86 | 63.53 | 67.81 | 679,976 | +2.11(+3.21%) |
Apr 12, 2024 | 64.36 | 66.27 | 64.03 | 65.70 | 666,801 | +2.11(+3.32%) |
Apr 11, 2024 | 66.71 | 67.10 | 63.46 | 63.59 | 829,282 | -3.42(-5.10%) |
Apr 10, 2024 | 70.19 | 70.32 | 66.65 | 67.01 | 843,615 | -1.66(-2.42%) |
Apr 09, 2024 | 66.70 | 70.90 | 66.49 | 68.67 | 936,590 | +1.83(+2.74%) |
Apr 08, 2024 | 65.44 | 67.29 | 65.38 | 66.84 | 692,476 | +0.73(+1.10%) |
Apr 05, 2024 | 67.28 | 68.11 | 65.60 | 66.11 | 970,840 | -1.98(-2.91%) |
Apr 04, 2024 | 63.97 | 68.14 | 63.78 | 68.09 | 625,351 | +2.82(+4.32%) |
Apr 03, 2024 | 65.74 | 65.76 | 64.01 | 65.27 | 344,039 | +52.31(+403.63%) |
Apr 02, 2024 | 13.14 | 13.29 | 12.86 | 12.96 | 2,446,966 | +0.17(+1.33%) |
Apr 01, 2024 | 12.80 | 12.99 | 12.47 | 12.79 | 3,341,035 | -0.01(-0.08%) |
Mar 28, 2024 | 12.85 | 12.74 | 12.74 | 12.80 | 2,890,045 | +0.02(+0.16%) |
Mar 27, 2024 | 12.32 | 12.98 | 12.30 | 12.78 | 4,794,022 | +0.39(+3.15%) |
Mar 26, 2024 | 11.88 | 12.41 | 11.81 | 12.39 | 3,492,625 | +0.38(+3.16%) |
Mar 25, 2024 | 12.17 | 12.25 | 11.74 | 12.01 | 4,949,658 | -0.12(-0.99%) |
Mar 22, 2024 | 12.65 | 12.70 | 12.03 | 12.13 | 5,070,582 | -0.47(-3.73%) |
Mar 21, 2024 | 12.45 | 12.78 | 12.39 | 12.60 | 5,473,944 | -0.18(-1.41%) |
Mar 20, 2024 | 12.90 | 13.17 | 12.78 | 12.78 | 4,446,177 | -0.19(-1.46%) |
Mar 19, 2024 | 13.46 | 13.77 | 12.76 | 12.97 | 9,618,296 | -0.15(-1.14%) |
Mar 18, 2024 | 12.76 | 13.38 | 12.38 | 13.12 | 6,774,541 | -0.10(-0.76%) |
Mar 15, 2024 | 13.39 | 13.53 | 12.91 | 13.22 | 7,686,141 | +0.03(+0.23%) |
Mar 14, 2024 | 12.93 | 13.45 | 12.74 | 13.19 | 10,349,567 | +0.51(+4.02%) |
Mar 13, 2024 | 12.66 | 13.11 | 12.58 | 12.68 | 13,058,562 | +0.16(+1.28%) |
Mar 12, 2024 | 13.28 | 13.66 | 12.52 | 12.52 | 7,836,232 | -1.20(-8.75%) |
Mar 11, 2024 | 13.62 | 13.98 | 13.16 | 13.72 | 10,190,736 | +0.33(+2.46%) |
Mar 08, 2024 | 12.12 | 13.57 | 11.73 | 13.39 | 21,172,682 | +0.85(+6.78%) |
Mar 07, 2024 | 13.00 | 13.09 | 12.51 | 12.54 | 4,123,480 | -0.71(-5.36%) |
Mar 06, 2024 | 13.40 | 13.59 | 13.06 | 13.25 | 5,170,913 | -0.55(-3.99%) |
Mar 05, 2024 | 13.94 | 14.32 | 13.78 | 13.80 | 4,488,862 | -0.15(-1.08%) |
Mar 04, 2024 | 14.20 | 14.27 | 13.41 | 13.95 | 4,808,529 | -0.65(-4.45%) |