Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 43.78 | 44.54 | 41.74 | 42.17 | 253,435 | -1.43(-3.28%) |
May 23, 2024 | 44.15 | 45.70 | 42.83 | 43.60 | 95,863 | -0.86(-1.93%) |
May 22, 2024 | 45.25 | 45.63 | 43.45 | 44.46 | 103,408 | -0.75(-1.66%) |
May 21, 2024 | 46.50 | 46.51 | 44.50 | 45.21 | 173,520 | -1.44(-3.09%) |
May 20, 2024 | 50.06 | 50.20 | 46.37 | 46.65 | 116,852 | -3.18(-6.38%) |
May 17, 2024 | 49.56 | 51.55 | 49.01 | 49.83 | 117,082 | -0.12(-0.24%) |
May 16, 2024 | 49.70 | 50.44 | 46.82 | 49.95 | 188,741 | +0.25(+0.50%) |
May 15, 2024 | 49.12 | 51.03 | 49.11 | 49.70 | 139,723 | +0.60(+1.22%) |
May 14, 2024 | 49.01 | 50.68 | 48.20 | 49.10 | 104,938 | +0.13(+0.27%) |
May 13, 2024 | 50.34 | 52.99 | 48.20 | 48.97 | 143,018 | -0.12(-0.24%) |
May 10, 2024 | 53.34 | 54.15 | 48.40 | 49.09 | 270,230 | -4.00(-7.53%) |
May 09, 2024 | 51.71 | 53.82 | 50.33 | 53.09 | 170,932 | +2.31(+4.55%) |
May 08, 2024 | 52.20 | 55.00 | 50.08 | 50.78 | 186,077 | -1.52(-2.91%) |
May 07, 2024 | 52.96 | 63.50 | 49.51 | 52.30 | 926,808 | +5.76(+12.38%) |
May 06, 2024 | 45.79 | 47.47 | 44.01 | 46.54 | 97,864 | +1.40(+3.10%) |
May 03, 2024 | 45.82 | 46.32 | 43.22 | 45.14 | 56,166 | +1.26(+2.87%) |
May 02, 2024 | 45.97 | 45.97 | 42.28 | 43.88 | 85,262 | -1.09(-2.42%) |
May 01, 2024 | 43.50 | 46.00 | 40.51 | 44.97 | 95,991 | +1.17(+2.67%) |
Apr 30, 2024 | 47.89 | 48.95 | 43.69 | 43.80 | 125,843 | -4.44(-9.20%) |
Apr 29, 2024 | 45.16 | 50.75 | 45.16 | 48.24 | 175,085 | +4.52(+10.34%) |
Apr 26, 2024 | 42.84 | 44.96 | 42.74 | 43.72 | 62,726 | +1.20(+2.82%) |
Apr 25, 2024 | 42.32 | 45.74 | 38.10 | 42.52 | 126,468 | -0.39(-0.91%) |
Apr 24, 2024 | 43.57 | 43.65 | 41.50 | 42.91 | 93,398 | +1.04(+2.48%) |
Apr 23, 2024 | 37.90 | 42.83 | 37.90 | 41.87 | 204,959 | +5.65(+15.60%) |
Apr 22, 2024 | 33.79 | 37.16 | 33.40 | 36.22 | 70,687 | +2.91(+8.74%) |
Apr 19, 2024 | 33.73 | 35.42 | 32.86 | 33.31 | 63,302 | -0.80(-2.35%) |
Apr 18, 2024 | 34.26 | 34.70 | 30.65 | 34.11 | 84,425 | +0.21(+0.62%) |
Apr 17, 2024 | 35.50 | 35.64 | 33.66 | 33.90 | 54,059 | -1.59(-4.47%) |
Apr 16, 2024 | 35.56 | 35.89 | 34.26 | 35.48 | 50,643 | +0.45(+1.30%) |
Apr 15, 2024 | 34.00 | 36.02 | 34.00 | 35.03 | 60,635 | +0.41(+1.18%) |
Apr 12, 2024 | 36.33 | 37.13 | 34.62 | 34.62 | 57,806 | -1.88(-5.15%) |
Apr 11, 2024 | 36.69 | 37.20 | 35.73 | 36.50 | 43,232 | +0.22(+0.61%) |
Apr 10, 2024 | 34.62 | 36.98 | 34.59 | 36.28 | 27,416 | +0.28(+0.78%) |
Apr 09, 2024 | 38.08 | 38.84 | 34.05 | 36.00 | 83,332 | -2.00(-5.26%) |
Apr 08, 2024 | 38.23 | 38.23 | 36.26 | 38.00 | 64,432 | +0.32(+0.85%) |
Apr 05, 2024 | 38.00 | 38.53 | 37.30 | 37.68 | 100,138 | -0.09(-0.24%) |
Apr 04, 2024 | 38.00 | 38.69 | 37.14 | 37.77 | 78,136 | +0.27(+0.72%) |
Apr 03, 2024 | 35.41 | 38.00 | 34.43 | 37.50 | 56,641 | +1.58(+4.40%) |
Apr 02, 2024 | 35.63 | 37.47 | 34.36 | 35.92 | 76,114 | -0.08(-0.22%) |
Apr 01, 2024 | 36.88 | 36.90 | 34.80 | 36.00 | 83,712 | -1.14(-3.07%) |
Mar 28, 2024 | 39.50 | 40.09 | 36.05 | 37.14 | 346,240 | -2.43(-6.14%) |
Mar 27, 2024 | 41.34 | 41.75 | 39.22 | 39.57 | 112,106 | -1.18(-2.90%) |
Mar 26, 2024 | 38.00 | 41.35 | 36.30 | 40.75 | 140,781 | +1.17(+2.96%) |
Mar 25, 2024 | 40.13 | 41.18 | 38.18 | 39.58 | 131,059 | -0.65(-1.62%) |
Mar 22, 2024 | 39.03 | 41.75 | 38.10 | 40.23 | 208,077 | +3.24(+8.76%) |
Mar 21, 2024 | 35.46 | 39.55 | 35.42 | 36.99 | 158,714 | +1.96(+5.60%) |
Mar 20, 2024 | 33.06 | 35.37 | 33.06 | 35.03 | 98,924 | +1.83(+5.51%) |
Mar 19, 2024 | 31.75 | 34.30 | 30.50 | 33.20 | 85,550 | -0.07(-0.21%) |
Mar 18, 2024 | 34.21 | 34.74 | 30.23 | 33.27 | 115,671 | -0.96(-2.80%) |
Mar 15, 2024 | 34.90 | 35.56 | 33.25 | 34.23 | 100,689 | -0.99(-2.81%) |
Mar 14, 2024 | 33.26 | 36.58 | 32.76 | 35.22 | 110,282 | +1.44(+4.26%) |
Mar 13, 2024 | 34.50 | 35.49 | 32.20 | 33.78 | 108,354 | -1.36(-3.87%) |
Mar 12, 2024 | 33.00 | 35.90 | 33.00 | 35.14 | 107,474 | +1.49(+4.43%) |
Mar 11, 2024 | 36.25 | 36.32 | 33.13 | 33.65 | 80,049 | -2.35(-6.53%) |
Mar 08, 2024 | 36.00 | 39.50 | 35.02 | 36.00 | 128,843 | -1.10(-2.96%) |
Mar 07, 2024 | 32.50 | 43.99 | 32.00 | 37.10 | 333,126 | +5.48(+17.33%) |
Mar 06, 2024 | 35.01 | 35.90 | 31.16 | 31.62 | 214,530 | -4.38(-12.17%) |
Mar 05, 2024 | 27.38 | 36.49 | 25.24 | 36.00 | 810,344 | +14.10(+64.38%) |
Mar 04, 2024 | 22.46 | 22.69 | 20.50 | 21.90 | 133,399 | -0.92(-4.03%) |