Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.28 | 39.21 | 36.43 | 39.10 | 1,743,463 | +2.62(+7.18%) |
Apr 29, 2024 | 36.25 | 37.54 | 36.14 | 36.48 | 1,402,527 | -1.09(-2.90%) |
Apr 26, 2024 | 38.02 | 39.10 | 37.12 | 37.57 | 1,352,607 | -3.41(-8.32%) |
Apr 25, 2024 | 44.32 | 44.78 | 40.88 | 40.98 | 1,587,176 | +0.45(+1.11%) |
Apr 24, 2024 | 39.15 | 41.46 | 38.88 | 40.53 | 1,168,756 | -0.60(-1.46%) |
Apr 23, 2024 | 43.13 | 43.34 | 40.99 | 41.13 | 1,161,075 | -3.00(-6.80%) |
Apr 22, 2024 | 44.87 | 46.07 | 43.25 | 44.13 | 1,121,638 | -1.06(-2.35%) |
Apr 19, 2024 | 41.92 | 45.74 | 41.74 | 45.19 | 1,650,514 | +4.77(+11.80%) |
Apr 18, 2024 | 39.67 | 40.80 | 38.86 | 40.42 | 772,079 | +0.62(+1.56%) |
Apr 17, 2024 | 37.53 | 40.00 | 37.44 | 39.80 | 1,332,164 | +1.56(+4.08%) |
Apr 16, 2024 | 38.44 | 38.70 | 37.45 | 38.24 | 833,446 | +0.09(+0.24%) |
Apr 15, 2024 | 34.61 | 38.16 | 34.61 | 38.15 | 1,062,539 | +3.05(+8.69%) |
Apr 12, 2024 | 34.68 | 35.65 | 34.19 | 35.10 | 1,289,059 | +1.40(+4.15%) |
Apr 11, 2024 | 35.87 | 36.49 | 33.48 | 33.70 | 2,059,565 | -2.78(-7.62%) |
Apr 10, 2024 | 37.37 | 37.48 | 36.33 | 36.48 | 1,638,887 | +0.58(+1.62%) |
Apr 09, 2024 | 35.50 | 37.10 | 35.37 | 35.90 | 2,360,221 | -0.14(-0.39%) |
Apr 08, 2024 | 35.87 | 36.64 | 35.37 | 36.04 | 859,690 | -0.29(-0.80%) |
Apr 05, 2024 | 37.28 | 37.58 | 35.45 | 36.33 | 1,621,095 | -1.64(-4.32%) |
Apr 04, 2024 | 35.56 | 37.99 | 34.55 | 37.97 | 2,335,926 | +1.49(+4.08%) |
Apr 03, 2024 | 37.87 | 37.87 | 36.13 | 36.48 | 1,129,343 | -0.70(-1.88%) |
Apr 02, 2024 | 38.02 | 38.42 | 37.11 | 37.18 | 1,598,931 | +1.13(+3.13%) |
Apr 01, 2024 | 36.54 | 36.89 | 35.45 | 36.05 | 1,232,096 | -0.67(-1.82%) |
Mar 28, 2024 | 36.24 | 36.93 | 36.13 | 36.72 | 1,245,067 | +0.50(+1.38%) |
Mar 27, 2024 | 35.26 | 37.06 | 35.26 | 36.22 | 751,331 | +0.07(+0.19%) |
Mar 26, 2024 | 34.98 | 36.15 | 34.57 | 36.15 | 728,550 | +0.43(+1.20%) |
Mar 25, 2024 | 36.10 | 36.35 | 35.29 | 35.72 | 1,230,125 | +32.19(+911.90%) |
Mar 22, 2024 | 3.640 | 3.650 | 3.510 | 3.530 | 7,575,235 | -0.09(-2.49%) |
Mar 21, 2024 | 3.460 | 3.620 | 3.450 | 3.620 | 12,699,986 | +0.03(+0.84%) |
Mar 20, 2024 | 3.750 | 3.800 | 3.570 | 3.590 | 13,041,868 | -0.22(-5.77%) |
Mar 19, 2024 | 3.920 | 4.030 | 3.785 | 3.810 | 12,150,827 | -0.01(-0.26%) |
Mar 18, 2024 | 3.810 | 3.870 | 3.720 | 3.820 | 13,847,993 | -0.21(-5.21%) |
Mar 15, 2024 | 3.980 | 4.060 | 3.910 | 4.030 | 12,103,146 | +0.15(+3.87%) |
Mar 14, 2024 | 3.810 | 3.960 | 3.780 | 3.880 | 13,399,837 | +0.02(+0.52%) |
Mar 13, 2024 | 3.820 | 3.900 | 3.800 | 3.860 | 12,040,453 | +0.09(+2.39%) |
Mar 12, 2024 | 3.910 | 4.050 | 3.750 | 3.770 | 13,335,617 | -0.26(-6.45%) |
Mar 11, 2024 | 3.980 | 4.090 | 3.910 | 4.030 | 16,986,108 | +0.13(+3.33%) |
Mar 08, 2024 | 3.600 | 3.950 | 3.520 | 3.900 | 32,485,580 | +0.25(+6.85%) |
Mar 07, 2024 | 3.850 | 3.890 | 3.640 | 3.650 | 11,938,201 | -0.30(-7.59%) |
Mar 06, 2024 | 3.840 | 4.030 | 3.810 | 3.950 | 15,118,760 | -0.02(-0.50%) |
Mar 05, 2024 | 3.830 | 4.060 | 3.830 | 3.970 | 18,559,340 | +0.24(+6.43%) |
Mar 04, 2024 | 3.610 | 3.740 | 3.610 | 3.730 | 10,346,652 | +0.11(+3.04%) |
Mar 01, 2024 | 3.800 | 3.800 | 3.590 | 3.620 | 9,390,184 | -0.20(-5.24%) |
Feb 29, 2024 | 3.880 | 3.990 | 3.810 | 3.820 | 13,652,202 | +0.08(+2.14%) |
Feb 28, 2024 | 3.730 | 3.780 | 3.670 | 3.740 | 12,281,133 | +0.09(+2.47%) |
Feb 27, 2024 | 3.660 | 3.740 | 3.630 | 3.650 | 9,716,826 | -0.06(-1.62%) |
Feb 26, 2024 | 3.680 | 3.740 | 3.630 | 3.710 | 9,629,971 | +0.02(+0.54%) |
Feb 23, 2024 | 3.590 | 3.750 | 3.530 | 3.690 | 17,066,474 | +0.01(+0.27%) |
Feb 22, 2024 | 3.840 | 3.920 | 3.630 | 3.680 | 22,405,436 | -0.60(-14.02%) |
Feb 21, 2024 | 4.310 | 4.410 | 4.260 | 4.280 | 13,264,032 | +0.07(+1.66%) |
Feb 20, 2024 | 4.110 | 4.360 | 4.060 | 4.210 | 27,076,364 | +0.21(+5.25%) |
Feb 16, 2024 | 3.880 | 4.050 | 3.870 | 4.000 | 12,198,043 | +0.11(+2.83%) |
Feb 15, 2024 | 3.910 | 4.020 | 3.870 | 3.890 | 10,079,310 | -0.02(-0.51%) |
Feb 14, 2024 | 4.010 | 4.110 | 3.900 | 3.910 | 12,794,943 | -0.25(-6.01%) |
Feb 13, 2024 | 4.250 | 4.301 | 4.030 | 4.160 | 22,414,412 | +0.19(+4.79%) |
Feb 12, 2024 | 3.890 | 4.010 | 3.785 | 3.970 | 16,567,823 | +0.09(+2.32%) |
Feb 09, 2024 | 4.010 | 4.040 | 3.870 | 3.880 | 11,658,396 | -0.22(-5.37%) |
Feb 08, 2024 | 4.130 | 4.150 | 4.020 | 4.100 | 12,030,707 | -0.03(-0.73%) |
Feb 07, 2024 | 4.280 | 4.310 | 4.110 | 4.130 | 15,125,148 | -0.23(-5.28%) |
Feb 06, 2024 | 4.260 | 4.480 | 4.217 | 4.360 | 17,113,328 | +0.06(+1.40%) |
Feb 05, 2024 | 4.280 | 4.455 | 4.190 | 4.300 | 18,478,604 | +0.02(+0.47%) |
Feb 02, 2024 | 4.620 | 4.720 | 4.223 | 4.280 | 24,722,748 | -0.72(-14.40%) |