Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.00 | 36.25 | 33.00 | 34.27 | 337,148 | +1.32(+4.01%) |
May 23, 2024 | 34.92 | 36.80 | 31.84 | 32.95 | 636,290 | -0.68(-2.02%) |
May 22, 2024 | 31.81 | 34.94 | 31.81 | 33.63 | 549,299 | +2.20(+7.00%) |
May 21, 2024 | 29.09 | 32.98 | 27.10 | 31.43 | 801,683 | +3.43(+12.25%) |
May 20, 2024 | 26.00 | 28.90 | 26.00 | 28.00 | 384,461 | +2.63(+10.37%) |
May 17, 2024 | 26.82 | 27.50 | 25.09 | 25.37 | 254,092 | -1.91(-7.00%) |
May 16, 2024 | 26.89 | 27.80 | 26.20 | 27.28 | 116,036 | -0.20(-0.73%) |
May 15, 2024 | 28.49 | 28.65 | 26.83 | 27.48 | 159,936 | +0.06(+0.22%) |
May 14, 2024 | 25.50 | 27.97 | 24.69 | 27.42 | 323,499 | +1.23(+4.70%) |
May 13, 2024 | 27.50 | 28.65 | 26.05 | 26.19 | 227,049 | -1.03(-3.78%) |
May 10, 2024 | 29.48 | 29.90 | 26.99 | 27.22 | 183,673 | -0.95(-3.37%) |
May 09, 2024 | 27.60 | 28.40 | 26.20 | 28.17 | 166,981 | +0.47(+1.70%) |
May 08, 2024 | 28.63 | 28.71 | 27.15 | 27.70 | 126,629 | -0.86(-3.01%) |
May 07, 2024 | 30.50 | 30.50 | 28.21 | 28.56 | 196,974 | -1.08(-3.64%) |
May 06, 2024 | 30.50 | 30.58 | 28.58 | 29.64 | 255,026 | +1.01(+3.53%) |
May 03, 2024 | 29.49 | 31.42 | 28.55 | 28.63 | 259,931 | +0.14(+0.49%) |
May 02, 2024 | 27.93 | 28.54 | 26.75 | 28.49 | 169,392 | +1.23(+4.51%) |
May 01, 2024 | 27.59 | 27.99 | 26.12 | 27.26 | 162,047 | -0.47(-1.69%) |
Apr 30, 2024 | 28.83 | 29.56 | 26.76 | 27.73 | 263,482 | -0.98(-3.41%) |
Apr 29, 2024 | 29.00 | 30.30 | 27.10 | 28.71 | 325,898 | +0.73(+2.61%) |
Apr 26, 2024 | 29.39 | 29.61 | 27.24 | 27.98 | 365,901 | -1.02(-3.52%) |
Apr 25, 2024 | 25.70 | 29.00 | 25.37 | 29.00 | 321,725 | +3.35(+13.06%) |
Apr 24, 2024 | 25.60 | 27.48 | 25.28 | 25.65 | 310,381 | -0.67(-2.55%) |
Apr 23, 2024 | 24.75 | 28.00 | 24.67 | 26.32 | 542,858 | +1.59(+6.43%) |
Apr 22, 2024 | 21.58 | 24.75 | 21.02 | 24.73 | 395,241 | +4.03(+19.47%) |
Apr 19, 2024 | 22.00 | 22.58 | 20.31 | 20.70 | 264,252 | -1.27(-5.78%) |
Apr 18, 2024 | 22.83 | 23.99 | 21.57 | 21.97 | 198,515 | -0.60(-2.66%) |
Apr 17, 2024 | 23.32 | 23.49 | 21.01 | 22.57 | 458,107 | -1.22(-5.13%) |
Apr 16, 2024 | 23.93 | 24.99 | 23.00 | 23.79 | 210,071 | -0.14(-0.59%) |
Apr 15, 2024 | 25.20 | 26.79 | 23.80 | 23.93 | 326,854 | -0.50(-2.05%) |
Apr 12, 2024 | 25.96 | 26.19 | 23.53 | 24.43 | 240,317 | -1.95(-7.39%) |
Apr 11, 2024 | 22.05 | 26.91 | 22.05 | 26.38 | 390,954 | +4.29(+19.42%) |
Apr 10, 2024 | 22.76 | 23.52 | 21.22 | 22.09 | 363,050 | -1.61(-6.79%) |
Apr 09, 2024 | 25.58 | 26.19 | 23.20 | 23.70 | 401,503 | -2.86(-10.77%) |
Apr 08, 2024 | 26.50 | 29.95 | 25.20 | 26.56 | 758,569 | +2.43(+10.07%) |
Apr 05, 2024 | 23.93 | 24.50 | 23.05 | 24.13 | 245,553 | +1.88(+8.45%) |
Apr 04, 2024 | 26.43 | 27.49 | 20.60 | 22.25 | 505,075 | -3.75(-14.42%) |
Apr 03, 2024 | 24.62 | 26.87 | 24.20 | 26.00 | 271,715 | +1.08(+4.33%) |
Apr 02, 2024 | 22.00 | 26.22 | 21.70 | 24.92 | 356,813 | +3.31(+15.32%) |
Apr 01, 2024 | 20.87 | 22.34 | 20.10 | 21.61 | 150,481 | +1.87(+9.47%) |
Mar 28, 2024 | 21.55 | 19.52 | 19.52 | 19.74 | 164,416 | -1.23(-5.87%) |
Mar 27, 2024 | 21.19 | 21.43 | 20.01 | 20.97 | 170,814 | -0.17(-0.80%) |
Mar 26, 2024 | 22.01 | 22.64 | 21.05 | 21.14 | 203,174 | -1.13(-5.07%) |
Mar 25, 2024 | 22.00 | 22.84 | 21.00 | 22.27 | 294,028 | +0.27(+1.23%) |
Mar 22, 2024 | 23.00 | 23.49 | 21.60 | 22.00 | 245,091 | -0.16(-0.72%) |
Mar 21, 2024 | 22.08 | 23.73 | 21.63 | 22.16 | 298,322 | +0.50(+2.31%) |
Mar 20, 2024 | 19.42 | 22.30 | 19.24 | 21.66 | 425,039 | +1.99(+10.12%) |
Mar 19, 2024 | 19.64 | 20.15 | 18.73 | 19.67 | 170,991 | +0.05(+0.25%) |
Mar 18, 2024 | 19.16 | 20.69 | 17.00 | 19.62 | 347,575 | +0.72(+3.81%) |
Mar 15, 2024 | 20.50 | 20.50 | 18.21 | 18.90 | 237,455 | -2.27(-10.72%) |
Mar 14, 2024 | 18.00 | 21.45 | 16.50 | 21.17 | 442,840 | +2.82(+15.37%) |
Mar 13, 2024 | 18.02 | 19.28 | 17.63 | 18.35 | 230,643 | +0.35(+1.94%) |
Mar 12, 2024 | 16.09 | 18.32 | 15.80 | 18.00 | 192,328 | +2.07(+12.99%) |
Mar 11, 2024 | 14.70 | 16.12 | 14.25 | 15.93 | 111,772 | +1.28(+8.74%) |
Mar 08, 2024 | 14.88 | 15.69 | 14.30 | 14.65 | 61,337 | -0.21(-1.41%) |
Mar 07, 2024 | 16.05 | 16.17 | 14.78 | 14.86 | 133,724 | -1.29(-7.99%) |
Mar 06, 2024 | 15.82 | 17.50 | 15.82 | 16.15 | 120,102 | +0.55(+3.53%) |
Mar 05, 2024 | 17.00 | 17.00 | 14.55 | 15.60 | 308,161 | -1.50(-8.77%) |
Mar 04, 2024 | 18.27 | 18.29 | 16.61 | 17.10 | 182,450 | -0.90(-5.00%) |