Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.00 | 22.55 | 21.50 | 22.52 | 272,726 | +0.52(+2.36%) |
Apr 22, 2024 | 21.30 | 22.53 | 21.03 | 22.00 | 204,375 | +0.74(+3.48%) |
Apr 19, 2024 | 19.92 | 21.30 | 19.64 | 21.26 | 203,046 | +1.13(+5.61%) |
Apr 18, 2024 | 20.59 | 20.90 | 19.85 | 20.13 | 169,468 | -0.63(-3.03%) |
Apr 17, 2024 | 22.00 | 22.06 | 20.73 | 20.76 | 164,616 | -1.08(-4.95%) |
Apr 16, 2024 | 22.30 | 22.34 | 21.49 | 21.84 | 149,342 | -0.64(-2.85%) |
Apr 15, 2024 | 22.52 | 23.05 | 21.78 | 22.48 | 148,498 | +0.00(+0.00%) |
Apr 12, 2024 | 22.95 | 23.17 | 22.14 | 22.48 | 132,585 | -0.05(-0.22%) |
Apr 11, 2024 | 23.24 | 23.24 | 22.22 | 22.53 | 158,877 | -0.64(-2.76%) |
Apr 10, 2024 | 23.11 | 23.40 | 22.80 | 23.17 | 166,772 | -0.81(-3.38%) |
Apr 09, 2024 | 23.52 | 24.73 | 23.50 | 23.98 | 166,818 | +0.48(+2.04%) |
Apr 08, 2024 | 23.69 | 24.23 | 23.27 | 23.50 | 251,717 | +0.00(+0.00%) |
Apr 05, 2024 | 23.25 | 24.60 | 23.25 | 23.50 | 259,103 | +0.08(+0.34%) |
Apr 04, 2024 | 23.91 | 24.56 | 23.35 | 23.42 | 312,695 | -0.14(-0.59%) |
Apr 03, 2024 | 21.47 | 23.99 | 21.25 | 23.56 | 625,528 | +2.03(+9.43%) |
Apr 02, 2024 | 21.25 | 22.00 | 20.30 | 21.53 | 2,886,296 | -1.00(-4.44%) |
Apr 01, 2024 | 23.56 | 23.56 | 21.71 | 22.53 | 517,831 | -0.92(-3.92%) |
Mar 28, 2024 | 23.99 | 24.00 | 23.22 | 23.45 | 592,888 | -1.46(-5.86%) |
Mar 27, 2024 | 23.74 | 24.98 | 23.30 | 24.91 | 232,009 | +0.95(+3.96%) |
Mar 26, 2024 | 23.80 | 24.25 | 22.27 | 23.96 | 323,487 | +0.39(+1.65%) |
Mar 25, 2024 | 24.63 | 24.78 | 23.38 | 23.57 | 290,686 | -1.29(-5.19%) |
Mar 22, 2024 | 26.13 | 26.66 | 24.54 | 24.86 | 261,259 | -1.32(-5.04%) |
Mar 21, 2024 | 28.43 | 29.03 | 26.00 | 26.18 | 374,509 | -2.47(-8.62%) |
Mar 20, 2024 | 28.98 | 29.80 | 28.23 | 28.65 | 160,778 | -0.41(-1.41%) |
Mar 19, 2024 | 29.30 | 31.05 | 29.01 | 29.06 | 182,516 | -0.36(-1.22%) |
Mar 18, 2024 | 29.09 | 30.22 | 28.04 | 29.42 | 143,930 | +0.20(+0.68%) |
Mar 15, 2024 | 28.99 | 29.81 | 28.35 | 29.22 | 236,999 | -0.12(-0.41%) |
Mar 14, 2024 | 29.33 | 29.73 | 28.27 | 29.34 | 150,438 | +0.01(+0.03%) |
Mar 13, 2024 | 30.00 | 30.93 | 29.29 | 29.33 | 75,278 | -0.99(-3.27%) |
Mar 12, 2024 | 31.89 | 31.93 | 30.20 | 30.32 | 71,387 | -1.41(-4.44%) |
Mar 11, 2024 | 33.00 | 33.64 | 31.51 | 31.73 | 92,547 | -1.41(-4.25%) |
Mar 08, 2024 | 32.59 | 33.60 | 32.30 | 33.14 | 129,089 | +0.99(+3.08%) |
Mar 07, 2024 | 31.39 | 33.30 | 31.39 | 32.15 | 121,335 | +1.05(+3.38%) |
Mar 06, 2024 | 31.46 | 32.61 | 30.29 | 31.10 | 181,791 | -0.08(-0.26%) |
Mar 05, 2024 | 31.51 | 32.96 | 30.90 | 31.18 | 199,673 | -0.47(-1.48%) |
Mar 04, 2024 | 29.00 | 32.25 | 28.78 | 31.65 | 359,545 | +3.34(+11.80%) |
Mar 01, 2024 | 28.94 | 28.94 | 26.85 | 28.31 | 362,845 | +0.27(+0.96%) |
Feb 29, 2024 | 29.48 | 30.03 | 27.66 | 28.04 | 431,903 | -0.57(-1.99%) |
Feb 28, 2024 | 27.74 | 29.31 | 27.33 | 28.61 | 427,544 | +0.54(+1.92%) |
Feb 27, 2024 | 25.42 | 29.55 | 25.34 | 28.07 | 693,866 | +2.59(+10.16%) |
Feb 26, 2024 | 25.89 | 26.89 | 24.00 | 25.48 | 918,488 | -1.14(-4.28%) |
Feb 23, 2024 | 39.48 | 39.48 | 24.50 | 26.62 | 1,753,540 | -17.25(-39.32%) |
Feb 22, 2024 | 44.67 | 44.87 | 43.26 | 43.87 | 86,418 | -1.27(-2.81%) |
Feb 21, 2024 | 46.35 | 46.59 | 44.97 | 45.14 | 83,996 | -1.51(-3.24%) |
Feb 20, 2024 | 49.14 | 49.14 | 45.76 | 46.65 | 73,219 | -3.14(-6.31%) |
Feb 16, 2024 | 50.69 | 52.33 | 49.60 | 49.79 | 119,127 | -1.16(-2.28%) |
Feb 15, 2024 | 49.67 | 51.72 | 49.09 | 50.95 | 115,049 | +2.05(+4.19%) |
Feb 14, 2024 | 47.29 | 48.91 | 46.30 | 48.90 | 60,523 | +2.72(+5.89%) |
Feb 13, 2024 | 46.21 | 46.93 | 45.56 | 46.18 | 143,915 | -1.97(-4.09%) |
Feb 12, 2024 | 45.54 | 48.39 | 45.38 | 48.15 | 111,906 | +2.61(+5.73%) |
Feb 09, 2024 | 43.71 | 45.91 | 43.34 | 45.54 | 86,708 | +2.49(+5.78%) |
Feb 08, 2024 | 40.31 | 43.11 | 40.22 | 43.05 | 108,405 | +2.55(+6.30%) |
Feb 07, 2024 | 41.61 | 41.85 | 39.54 | 40.50 | 202,131 | -1.14(-2.74%) |
Feb 06, 2024 | 38.56 | 41.95 | 38.38 | 41.64 | 201,347 | +3.02(+7.82%) |
Feb 05, 2024 | 38.71 | 38.80 | 37.98 | 38.62 | 113,916 | -0.51(-1.30%) |
Feb 02, 2024 | 37.97 | 39.80 | 37.75 | 39.13 | 103,214 | +0.28(+0.72%) |