Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.14 | 47.93 | 41.74 | 42.39 | 2,407,257 | -6.39(-13.10%) |
Apr 29, 2024 | 54.37 | 54.50 | 47.97 | 48.78 | 1,764,328 | -8.72(-15.17%) |
Apr 26, 2024 | 50.44 | 57.72 | 49.43 | 57.50 | 1,273,604 | +5.82(+11.26%) |
Apr 25, 2024 | 48.00 | 52.71 | 47.00 | 51.68 | 1,823,979 | -0.51(-0.98%) |
Apr 24, 2024 | 58.20 | 59.19 | 51.93 | 52.19 | 2,331,650 | -5.66(-9.78%) |
Apr 23, 2024 | 52.10 | 58.97 | 52.00 | 57.85 | 1,780,250 | +4.78(+9.01%) |
Apr 22, 2024 | 49.00 | 53.50 | 48.22 | 53.07 | 2,105,970 | +6.63(+14.28%) |
Apr 19, 2024 | 52.40 | 54.05 | 46.14 | 46.44 | 2,464,552 | -3.50(-7.01%) |
Apr 18, 2024 | 48.66 | 54.28 | 47.64 | 49.94 | 1,795,557 | +2.04(+4.26%) |
Apr 17, 2024 | 51.83 | 53.00 | 44.26 | 47.90 | 2,665,112 | -2.42(-4.81%) |
Apr 16, 2024 | 52.05 | 52.05 | 44.10 | 50.32 | 3,296,017 | -2.19(-4.17%) |
Apr 15, 2024 | 65.10 | 66.27 | 51.85 | 52.51 | 2,099,679 | -11.99(-18.59%) |
Apr 12, 2024 | 71.10 | 71.99 | 63.45 | 64.50 | 1,498,663 | -9.21(-12.49%) |
Apr 11, 2024 | 67.89 | 74.50 | 65.52 | 73.71 | 1,449,708 | +6.40(+9.51%) |
Apr 10, 2024 | 60.62 | 67.55 | 58.99 | 67.31 | 1,451,962 | +3.81(+6.00%) |
Apr 09, 2024 | 68.79 | 69.54 | 62.49 | 63.50 | 1,644,378 | -7.41(-10.45%) |
Apr 08, 2024 | 68.96 | 73.46 | 67.30 | 70.91 | 1,429,963 | +8.25(+13.17%) |
Apr 05, 2024 | 64.57 | 69.74 | 62.25 | 62.66 | 1,682,980 | -4.86(-7.20%) |
Apr 04, 2024 | 73.21 | 74.00 | 67.41 | 67.52 | 1,475,545 | -1.08(-1.57%) |
Apr 03, 2024 | 64.90 | 70.89 | 64.28 | 68.60 | 1,342,692 | +2.97(+4.53%) |
Apr 02, 2024 | 61.60 | 67.00 | 60.33 | 65.63 | 1,483,341 | -3.56(-5.15%) |
Apr 01, 2024 | 74.96 | 78.80 | 67.40 | 69.19 | 2,159,150 | -7.51(-9.79%) |
Mar 28, 2024 | 73.95 | 76.70 | 76.70 | 76.70 | 1,462,953 | +4.70(+6.53%) |
Mar 27, 2024 | 82.80 | 82.88 | 70.50 | 72.00 | 1,766,199 | -5.76(-7.41%) |
Mar 26, 2024 | 85.89 | 85.91 | 77.50 | 77.76 | 1,743,862 | -7.41(-8.70%) |
Mar 25, 2024 | 75.20 | 87.37 | 74.50 | 85.17 | 2,252,992 | +13.18(+18.31%) |
Mar 22, 2024 | 70.70 | 74.83 | 68.50 | 71.99 | 1,507,516 | -3.35(-4.45%) |
Mar 21, 2024 | 74.90 | 83.49 | 71.90 | 75.34 | 2,485,591 | +2.59(+3.56%) |
Mar 20, 2024 | 59.36 | 72.97 | 58.56 | 72.75 | 1,644,827 | +13.80(+23.41%) |
Mar 19, 2024 | 55.80 | 60.74 | 51.66 | 58.95 | 1,775,820 | -5.24(-8.16%) |
Mar 18, 2024 | 63.64 | 66.50 | 59.11 | 64.19 | 1,484,184 | -1.45(-2.21%) |
Mar 15, 2024 | 56.05 | 66.80 | 56.00 | 65.64 | 1,712,724 | +4.32(+7.05%) |
Mar 14, 2024 | 67.87 | 69.25 | 57.69 | 61.32 | 2,565,420 | -10.46(-14.57%) |
Mar 13, 2024 | 72.08 | 81.66 | 70.93 | 71.78 | 1,730,767 | -2.38(-3.21%) |
Mar 12, 2024 | 75.00 | 76.45 | 66.32 | 74.16 | 2,245,461 | +0.76(+1.04%) |
Mar 11, 2024 | 82.26 | 82.88 | 73.00 | 73.40 | 2,251,970 | -1.20(-1.61%) |
Mar 08, 2024 | 69.12 | 82.20 | 68.10 | 74.60 | 3,315,975 | +7.78(+11.64%) |
Mar 07, 2024 | 65.62 | 66.95 | 63.07 | 66.82 | 1,234,931 | +2.02(+3.12%) |
Mar 06, 2024 | 60.22 | 65.36 | 57.04 | 64.80 | 1,854,040 | +10.83(+20.07%) |
Mar 05, 2024 | 61.15 | 66.22 | 53.13 | 53.97 | 2,843,579 | -6.58(-10.87%) |
Mar 04, 2024 | 55.00 | 63.98 | 52.51 | 60.55 | 2,456,284 | +11.15(+22.57%) |
Mar 01, 2024 | 47.64 | 49.66 | 44.78 | 49.40 | 1,106,633 | +1.08(+2.24%) |
Feb 29, 2024 | 49.90 | 52.01 | 43.90 | 48.32 | 2,062,498 | +1.30(+2.76%) |
Feb 28, 2024 | 51.00 | 52.37 | 45.78 | 47.02 | 2,514,333 | +0.63(+1.36%) |
Feb 27, 2024 | 49.13 | 51.14 | 43.19 | 46.39 | 1,924,332 | +2.40(+5.45%) |
Feb 26, 2024 | 34.14 | 45.17 | 33.93 | 43.99 | 1,557,300 | +10.96(+33.19%) |
Feb 23, 2024 | 33.53 | 34.62 | 30.86 | 33.03 | 598,013 | -2.02(-5.78%) |
Feb 22, 2024 | 32.90 | 35.45 | 32.30 | 35.05 | 1,047,215 | +3.39(+10.71%) |
Feb 21, 2024 | 32.23 | 34.05 | 31.23 | 31.66 | 692,166 | -4.60(-12.68%) |
Feb 20, 2024 | 39.38 | 39.56 | 31.87 | 36.26 | 1,156,946 | -3.08(-7.83%) |
Feb 16, 2024 | 42.89 | 44.62 | 38.72 | 39.34 | 1,943,102 | +5.86(+17.49%) |
Feb 15, 2024 | 34.91 | 36.22 | 32.12 | 33.49 | 1,962,652 | +2.02(+6.44%) |
Feb 14, 2024 | 28.43 | 31.62 | 28.00 | 31.46 | 1,100,145 | +6.90(+28.11%) |
Feb 13, 2024 | 23.69 | 25.71 | 23.29 | 24.56 | 849,100 | -2.54(-9.39%) |
Feb 12, 2024 | 24.88 | 28.13 | 24.88 | 27.10 | 865,821 | +1.79(+7.05%) |
Feb 09, 2024 | 25.08 | 26.01 | 23.64 | 25.32 | 871,991 | +3.20(+14.48%) |
Feb 08, 2024 | 20.65 | 22.25 | 20.05 | 22.12 | 495,074 | +3.25(+17.24%) |
Feb 07, 2024 | 18.14 | 19.56 | 16.59 | 18.86 | 454,254 | +0.65(+3.56%) |
Feb 06, 2024 | 17.78 | 18.51 | 17.07 | 18.21 | 304,963 | +0.75(+4.28%) |
Feb 05, 2024 | 21.14 | 21.14 | 17.03 | 17.47 | 851,734 | -3.92(-18.33%) |
Feb 02, 2024 | 20.53 | 21.59 | 20.15 | 21.39 | 290,779 | +0.11(+0.52%) |