Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 66.91 | 74.99 | 66.80 | 74.18 | 38,342 | +7.27(+10.87%) |
May 17, 2024 | 68.04 | 71.02 | 64.14 | 66.91 | 73,357 | -1.82(-2.65%) |
May 16, 2024 | 72.50 | 75.36 | 68.06 | 68.73 | 67,300 | -3.11(-4.33%) |
May 15, 2024 | 70.60 | 73.95 | 66.50 | 71.84 | 48,467 | +1.24(+1.76%) |
May 14, 2024 | 82.38 | 82.38 | 67.27 | 70.60 | 147,536 | -7.50(-9.60%) |
May 13, 2024 | 81.23 | 84.54 | 77.40 | 78.10 | 110,740 | -5.64(-6.74%) |
May 10, 2024 | 77.00 | 84.59 | 74.50 | 83.74 | 184,708 | +5.15(+6.55%) |
May 09, 2024 | 65.00 | 83.99 | 62.77 | 78.59 | 779,442 | +33.85(+75.66%) |
May 08, 2024 | 43.01 | 46.03 | 40.39 | 44.74 | 136,861 | +0.89(+2.03%) |
May 07, 2024 | 51.41 | 51.41 | 43.04 | 43.85 | 154,277 | -6.78(-13.39%) |
May 06, 2024 | 49.78 | 52.90 | 48.71 | 50.63 | 88,421 | +0.15(+0.30%) |
May 03, 2024 | 52.99 | 54.94 | 49.53 | 50.48 | 79,267 | -1.23(-2.38%) |
May 02, 2024 | 50.12 | 51.84 | 47.96 | 51.71 | 95,835 | +2.06(+4.15%) |
May 01, 2024 | 49.84 | 51.48 | 43.91 | 49.65 | 106,948 | -0.98(-1.94%) |
Apr 30, 2024 | 54.01 | 54.48 | 49.66 | 50.63 | 99,051 | -4.03(-7.37%) |
Apr 29, 2024 | 59.99 | 61.45 | 52.01 | 54.66 | 106,822 | -4.33(-7.34%) |
Apr 26, 2024 | 53.03 | 62.00 | 52.85 | 58.99 | 95,573 | +6.43(+12.23%) |
Apr 25, 2024 | 53.94 | 56.00 | 51.00 | 52.56 | 68,123 | -2.04(-3.74%) |
Apr 24, 2024 | 54.30 | 58.80 | 53.71 | 54.60 | 96,940 | -1.25(-2.24%) |
Apr 23, 2024 | 49.29 | 57.60 | 47.33 | 55.85 | 121,683 | +6.55(+13.29%) |
Apr 22, 2024 | 55.32 | 55.32 | 47.73 | 49.30 | 90,139 | -6.58(-11.78%) |
Apr 19, 2024 | 55.99 | 59.48 | 51.10 | 55.88 | 88,369 | -2.87(-4.89%) |
Apr 18, 2024 | 60.78 | 67.25 | 57.37 | 58.75 | 114,731 | -5.61(-8.72%) |
Apr 17, 2024 | 57.61 | 66.09 | 57.20 | 64.36 | 59,968 | +4.17(+6.93%) |
Apr 16, 2024 | 63.00 | 65.30 | 57.20 | 60.19 | 53,384 | -5.02(-7.70%) |
Apr 15, 2024 | 67.10 | 68.19 | 63.00 | 65.21 | 23,632 | +0.06(+0.09%) |
Apr 12, 2024 | 65.77 | 70.65 | 65.00 | 65.15 | 27,024 | -2.46(-3.64%) |
Apr 11, 2024 | 67.10 | 71.06 | 66.70 | 67.61 | 26,519 | -1.09(-1.59%) |
Apr 10, 2024 | 72.99 | 72.99 | 66.29 | 68.70 | 46,132 | -3.78(-5.22%) |
Apr 09, 2024 | 74.01 | 78.35 | 72.00 | 72.48 | 38,711 | +0.24(+0.33%) |
Apr 08, 2024 | 68.47 | 72.99 | 64.87 | 72.24 | 30,820 | +4.28(+6.30%) |
Apr 05, 2024 | 65.38 | 73.00 | 63.00 | 67.96 | 26,671 | +2.86(+4.39%) |
Apr 04, 2024 | 77.48 | 78.76 | 63.79 | 65.10 | 52,277 | -9.68(-12.94%) |
Apr 03, 2024 | 65.20 | 77.16 | 63.03 | 74.78 | 52,497 | +9.32(+14.24%) |
Apr 02, 2024 | 67.64 | 67.64 | 61.00 | 65.46 | 44,856 | -2.80(-4.10%) |
Apr 01, 2024 | 82.75 | 82.75 | 60.51 | 68.26 | 121,451 | -16.23(-19.21%) |
Mar 28, 2024 | 92.00 | 92.00 | 77.00 | 84.49 | 258,284 | -8.01(-8.66%) |
Mar 27, 2024 | 90.00 | 100.00 | 84.09 | 92.50 | 114,002 | +5.50(+6.32%) |
Mar 26, 2024 | 78.00 | 89.54 | 78.00 | 87.00 | 82,918 | +7.75(+9.78%) |
Mar 25, 2024 | 73.75 | 80.84 | 72.75 | 79.25 | 65,507 | +4.24(+5.65%) |
Mar 22, 2024 | 67.19 | 77.36 | 66.30 | 75.01 | 148,137 | +9.37(+14.27%) |
Mar 21, 2024 | 62.81 | 65.64 | 62.81 | 65.64 | 21,017 | +1.15(+1.78%) |
Mar 20, 2024 | 61.55 | 64.75 | 61.20 | 64.49 | 21,652 | +0.70(+1.10%) |
Mar 19, 2024 | 58.50 | 63.79 | 57.99 | 63.79 | 72,858 | +4.60(+7.77%) |
Mar 18, 2024 | 56.58 | 59.68 | 55.01 | 59.19 | 50,893 | +1.03(+1.77%) |
Mar 15, 2024 | 59.00 | 60.66 | 53.13 | 58.16 | 85,190 | -1.83(-3.05%) |
Mar 14, 2024 | 56.57 | 59.99 | 56.57 | 59.99 | 43,545 | +1.64(+2.81%) |
Mar 13, 2024 | 57.08 | 59.79 | 56.00 | 58.35 | 42,407 | -0.54(-0.92%) |
Mar 12, 2024 | 52.50 | 60.74 | 50.20 | 58.89 | 28,837 | +5.14(+9.56%) |
Mar 11, 2024 | 60.00 | 62.01 | 53.24 | 53.75 | 34,969 | -6.98(-11.49%) |
Mar 08, 2024 | 67.45 | 69.98 | 59.23 | 60.73 | 47,921 | -4.79(-7.31%) |
Mar 07, 2024 | 55.57 | 67.95 | 51.80 | 65.52 | 81,112 | +9.95(+17.91%) |
Mar 06, 2024 | 54.48 | 55.78 | 53.66 | 55.57 | 22,955 | +2.95(+5.61%) |
Mar 05, 2024 | 51.00 | 55.43 | 50.10 | 52.62 | 59,738 | +0.78(+1.50%) |
Mar 04, 2024 | 44.67 | 53.00 | 44.67 | 51.84 | 93,604 | +6.71(+14.87%) |