Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.75 | 36.00 | 32.00 | 32.90 | 6,711 | -1.81(-5.21%) |
May 16, 2024 | 36.60 | 36.75 | 33.00 | 34.71 | 2,601 | -3.04(-8.05%) |
May 15, 2024 | 35.25 | 38.25 | 35.25 | 37.75 | 4,690 | +3.53(+10.32%) |
May 14, 2024 | 35.31 | 35.31 | 33.50 | 34.22 | 1,284 | -1.14(-3.22%) |
May 13, 2024 | 35.25 | 35.36 | 33.05 | 35.36 | 1,952 | +1.11(+3.24%) |
May 10, 2024 | 37.80 | 37.80 | 34.25 | 34.25 | 1,949 | -2.64(-7.16%) |
May 08, 2024 | 36.89 | 285 | +1.80(+5.13%) | |||
May 07, 2024 | 36.75 | 37.50 | 35.09 | 35.09 | 4,346 | -1.41(-3.86%) |
May 06, 2024 | 37.00 | 40.00 | 35.04 | 36.50 | 3,299 | -0.61(-1.64%) |
May 03, 2024 | 38.52 | 39.00 | 35.51 | 37.11 | 4,585 | -0.99(-2.60%) |
May 02, 2024 | 39.25 | 39.60 | 37.50 | 38.10 | 6,181 | +1.90(+5.25%) |
May 01, 2024 | 36.20 | 39.50 | 31.56 | 36.20 | 13,419 | +0.00(+0.00%) |
Apr 30, 2024 | 36.00 | 38.45 | 35.50 | 36.20 | 5,785 | -0.10(-0.28%) |
Apr 29, 2024 | 37.05 | 39.00 | 36.05 | 36.30 | 7,989 | -2.70(-6.92%) |
Apr 26, 2024 | 41.15 | 41.15 | 35.85 | 39.00 | 4,000 | -2.01(-4.89%) |
Apr 25, 2024 | 39.63 | 41.50 | 38.70 | 41.01 | 4,564 | +0.26(+0.63%) |
Apr 24, 2024 | 46.50 | 46.50 | 40.00 | 40.75 | 7,266 | -8.74(-17.66%) |
Apr 23, 2024 | 47.03 | 49.49 | 47.03 | 49.49 | 896 | +2.48(+5.28%) |
Apr 22, 2024 | 50.21 | 50.25 | 45.54 | 47.01 | 6,223 | -0.99(-2.06%) |
Apr 19, 2024 | 50.50 | 50.50 | 46.04 | 48.00 | 3,888 | +0.50(+1.05%) |
Apr 18, 2024 | 44.51 | 50.00 | 44.51 | 47.50 | 5,781 | +3.50(+7.95%) |
Apr 17, 2024 | 40.55 | 50.40 | 40.55 | 44.00 | 9,768 | +3.48(+8.59%) |
Apr 16, 2024 | 43.44 | 43.44 | 40.11 | 40.52 | 5,257 | -3.48(-7.91%) |
Apr 15, 2024 | 48.95 | 49.53 | 43.44 | 44.00 | 4,682 | -2.00(-4.35%) |
Apr 12, 2024 | 52.00 | 52.51 | 39.01 | 46.00 | 19,424 | -7.53(-14.07%) |
Apr 11, 2024 | 58.10 | 58.10 | 50.52 | 53.53 | 7,762 | -4.54(-7.82%) |
Apr 10, 2024 | 57.21 | 58.07 | 57.21 | 58.07 | 1,117 | +0.86(+1.51%) |
Apr 09, 2024 | 59.00 | 63.70 | 57.21 | 57.21 | 5,453 | -0.06(-0.10%) |
Apr 08, 2024 | 61.98 | 61.98 | 57.27 | 57.27 | 5,331 | -2.19(-3.68%) |
Apr 05, 2024 | 61.00 | 63.44 | 58.51 | 59.46 | 3,949 | -3.98(-6.27%) |
Apr 04, 2024 | 61.00 | 64.99 | 61.00 | 63.44 | 7,061 | +2.94(+4.86%) |
Apr 03, 2024 | 57.46 | 68.70 | 57.38 | 60.50 | 12,036 | +2.50(+4.31%) |
Apr 02, 2024 | 58.15 | 59.50 | 55.50 | 58.00 | 13,621 | -2.00(-3.33%) |
Apr 01, 2024 | 62.00 | 68.74 | 58.50 | 60.00 | 8,260 | -5.25(-8.05%) |
Mar 28, 2024 | 58.36 | 65.25 | 58.36 | 65.25 | 9,601 | +4.50(+7.41%) |
Mar 27, 2024 | 59.00 | 61.99 | 57.00 | 60.75 | 12,555 | +0.50(+0.83%) |
Mar 26, 2024 | 60.58 | 62.47 | 53.05 | 60.25 | 15,653 | -0.24(-0.40%) |
Mar 25, 2024 | 56.40 | 61.23 | 56.40 | 60.49 | 15,262 | +5.99(+10.99%) |
Mar 22, 2024 | 55.97 | 56.00 | 54.00 | 54.50 | 3,834 | -2.45(-4.30%) |
Mar 21, 2024 | 55.00 | 58.99 | 53.00 | 56.95 | 6,301 | +2.95(+5.46%) |
Mar 20, 2024 | 48.20 | 55.25 | 46.55 | 54.00 | 9,254 | +8.00(+17.39%) |
Mar 19, 2024 | 47.00 | 48.00 | 40.50 | 46.00 | 13,887 | -0.11(-0.24%) |
Mar 18, 2024 | 48.01 | 51.98 | 45.25 | 46.11 | 12,280 | -10.39(-18.39%) |
Mar 15, 2024 | 46.00 | 56.50 | 43.31 | 56.50 | 15,709 | +9.60(+20.47%) |
Mar 14, 2024 | 50.50 | 50.99 | 45.55 | 46.90 | 15,535 | -5.35(-10.24%) |
Mar 13, 2024 | 49.50 | 54.89 | 47.01 | 52.25 | 16,651 | +5.24(+11.15%) |
Mar 12, 2024 | 59.30 | 59.30 | 40.44 | 47.01 | 37,861 | -16.63(-26.13%) |
Mar 11, 2024 | 50.76 | 64.00 | 49.52 | 63.64 | 29,599 | +14.14(+28.56%) |
Mar 08, 2024 | 51.00 | 58.80 | 49.50 | 49.50 | 26,312 | +1.98(+4.17%) |
Mar 07, 2024 | 44.00 | 51.96 | 44.00 | 47.52 | 25,191 | +3.61(+8.23%) |
Mar 06, 2024 | 35.96 | 46.00 | 35.00 | 43.91 | 40,968 | +9.43(+27.34%) |
Mar 05, 2024 | 34.01 | 37.90 | 34.01 | 34.48 | 29,180 | +0.49(+1.45%) |
Mar 04, 2024 | 30.00 | 33.99 | 29.85 | 33.99 | 31,822 | +5.50(+19.31%) |