Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 41.50 | 42.63 | 39.05 | 39.78 | 1,716,192 | -0.56(-1.39%) |
May 10, 2024 | 46.05 | 46.16 | 40.23 | 40.34 | 2,194,899 | -4.18(-9.39%) |
May 09, 2024 | 44.33 | 45.85 | 42.29 | 44.52 | 1,233,020 | -0.27(-0.60%) |
May 08, 2024 | 43.92 | 46.33 | 42.84 | 44.79 | 1,512,190 | -1.34(-2.90%) |
May 07, 2024 | 51.83 | 53.68 | 45.90 | 46.13 | 1,931,440 | -5.78(-11.13%) |
May 06, 2024 | 51.55 | 55.94 | 51.09 | 51.91 | 2,076,615 | +1.60(+3.18%) |
May 03, 2024 | 53.66 | 54.34 | 47.18 | 50.31 | 3,584,660 | -2.72(-5.13%) |
May 02, 2024 | 47.52 | 54.48 | 45.15 | 53.03 | 3,496,210 | +8.24(+18.40%) |
May 01, 2024 | 40.38 | 48.40 | 40.00 | 44.79 | 2,924,972 | +2.40(+5.66%) |
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%) |