Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 21.30 | 22.55 | 20.87 | 22.47 | 963,034 | +1.30(+6.14%) |
Mar 28, 2024 | 20.27 | 21.86 | 19.35 | 21.17 | 1,804,949 | +2.20(+11.60%) |
Mar 27, 2024 | 17.85 | 19.14 | 17.85 | 18.97 | 661,599 | +1.22(+6.87%) |
Mar 26, 2024 | 19.20 | 19.20 | 17.75 | 17.75 | 617,423 | -1.26(-6.63%) |
Mar 25, 2024 | 19.50 | 19.83 | 18.64 | 19.01 | 540,375 | -0.48(-2.46%) |
Mar 22, 2024 | 21.57 | 21.70 | 19.14 | 19.49 | 1,095,513 | -1.39(-6.66%) |
Mar 21, 2024 | 20.33 | 21.18 | 19.50 | 20.88 | 823,612 | +0.55(+2.71%) |
Mar 20, 2024 | 18.50 | 20.48 | 18.01 | 20.33 | 1,196,842 | +2.11(+11.58%) |
Mar 19, 2024 | 16.76 | 18.32 | 16.33 | 18.22 | 1,147,628 | +1.06(+6.18%) |
Mar 18, 2024 | 15.61 | 17.29 | 15.10 | 17.16 | 2,938,549 | -0.42(-2.39%) |
Mar 15, 2024 | 17.69 | 18.20 | 16.74 | 17.58 | 2,062,108 | +0.02(+0.11%) |
Mar 14, 2024 | 19.19 | 19.30 | 17.33 | 17.56 | 1,517,369 | -1.74(-9.02%) |
Mar 13, 2024 | 19.74 | 20.40 | 19.16 | 19.30 | 845,017 | -0.80(-3.98%) |
Mar 12, 2024 | 20.70 | 21.36 | 19.83 | 20.10 | 856,800 | -0.59(-2.85%) |
Mar 11, 2024 | 22.80 | 24.15 | 20.67 | 20.69 | 1,310,338 | -2.56(-11.01%) |
Mar 08, 2024 | 22.07 | 25.77 | 22.07 | 23.25 | 1,797,599 | +1.24(+5.63%) |
Mar 07, 2024 | 23.96 | 24.16 | 20.76 | 22.01 | 1,846,549 | -1.10(-4.74%) |
Mar 06, 2024 | 21.27 | 23.78 | 20.77 | 23.11 | 2,153,184 | +2.52(+12.26%) |
Mar 05, 2024 | 19.80 | 22.49 | 19.64 | 20.58 | 1,750,052 | +0.20(+0.96%) |
Mar 04, 2024 | 16.44 | 21.75 | 16.24 | 20.39 | 3,954,523 | +3.92(+23.78%) |