Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 45.28 | 46.37 | 45.12 | 46.10 | 1,875,983 | +0.76(+1.68%) |
May 09, 2024 | 42.50 | 45.63 | 42.50 | 45.34 | 3,577,781 | +0.42(+0.93%) |
May 08, 2024 | 45.83 | 46.15 | 44.72 | 44.92 | 4,802,914 | -1.26(-2.73%) |
May 07, 2024 | 46.81 | 47.09 | 46.04 | 46.18 | 2,880,925 | -0.98(-2.08%) |
May 06, 2024 | 47.09 | 47.66 | 46.77 | 47.16 | 1,465,179 | +0.64(+1.38%) |
May 03, 2024 | 46.68 | 47.74 | 46.23 | 46.52 | 2,216,158 | +0.79(+1.73%) |
May 02, 2024 | 46.05 | 46.20 | 44.74 | 45.73 | 1,852,042 | +0.03(+0.07%) |
May 01, 2024 | 45.40 | 47.13 | 45.02 | 45.70 | 1,605,818 | +0.06(+0.13%) |
Apr 30, 2024 | 46.00 | 46.69 | 45.61 | 45.64 | 1,497,627 | -0.78(-1.68%) |
Apr 29, 2024 | 46.22 | 46.62 | 45.96 | 46.42 | 731,858 | +0.29(+0.63%) |
Apr 26, 2024 | 45.84 | 46.42 | 45.73 | 46.13 | 797,022 | +0.57(+1.25%) |
Apr 25, 2024 | 44.50 | 45.59 | 43.98 | 45.56 | 884,984 | +0.16(+0.35%) |
Apr 24, 2024 | 46.39 | 46.90 | 45.05 | 45.40 | 875,168 | -0.96(-2.07%) |
Apr 23, 2024 | 45.22 | 46.43 | 44.96 | 46.36 | 1,188,723 | +1.36(+3.02%) |
Apr 22, 2024 | 45.29 | 45.40 | 44.59 | 45.00 | 794,540 | +0.28(+0.63%) |
Apr 19, 2024 | 45.47 | 45.62 | 44.21 | 44.72 | 1,524,065 | -0.57(-1.26%) |
Apr 18, 2024 | 46.15 | 46.55 | 45.17 | 45.29 | 1,051,313 | -0.35(-0.77%) |
Apr 17, 2024 | 46.84 | 46.84 | 45.14 | 45.64 | 783,467 | -0.56(-1.21%) |
Apr 16, 2024 | 46.26 | 46.45 | 45.58 | 46.20 | 1,777,155 | -0.06(-0.13%) |
Apr 15, 2024 | 47.83 | 47.90 | 46.16 | 46.26 | 1,038,565 | -1.03(-2.18%) |
Apr 12, 2024 | 47.50 | 47.92 | 47.04 | 47.29 | 1,121,721 | -0.64(-1.34%) |
Apr 11, 2024 | 48.21 | 48.55 | 47.91 | 47.93 | 936,037 | -0.02(-0.04%) |
Apr 10, 2024 | 48.19 | 49.04 | 47.57 | 47.95 | 1,811,687 | -1.88(-3.77%) |
Apr 09, 2024 | 50.28 | 50.38 | 48.92 | 49.83 | 1,093,411 | -0.34(-0.68%) |
Apr 08, 2024 | 50.49 | 50.64 | 49.98 | 50.17 | 1,409,836 | +0.41(+0.82%) |
Apr 05, 2024 | 49.37 | 50.21 | 49.04 | 49.76 | 1,344,582 | +0.66(+1.34%) |
Apr 04, 2024 | 49.66 | 50.36 | 48.67 | 49.10 | 1,468,177 | +0.00(+0.00%) |
Apr 03, 2024 | 48.36 | 49.45 | 48.20 | 49.10 | 1,186,117 | +0.74(+1.53%) |
Apr 02, 2024 | 48.39 | 48.53 | 47.59 | 48.36 | 1,772,649 | -0.79(-1.61%) |