Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 47.71 | 48.00 | 46.54 | 47.11 | 149,471 | -0.99(-2.06%) |
May 09, 2024 | 45.10 | 48.76 | 44.67 | 48.10 | 397,170 | +4.86(+11.24%) |
May 08, 2024 | 42.59 | 43.89 | 42.52 | 43.24 | 140,609 | +0.27(+0.63%) |
May 07, 2024 | 43.52 | 44.17 | 42.85 | 42.97 | 262,877 | -0.35(-0.81%) |
May 06, 2024 | 43.05 | 43.73 | 43.05 | 43.32 | 250,696 | +0.50(+1.17%) |
May 03, 2024 | 43.15 | 43.47 | 42.82 | 42.82 | 166,510 | +0.32(+0.75%) |
May 02, 2024 | 42.31 | 42.66 | 41.89 | 42.50 | 110,740 | +0.72(+1.72%) |
May 01, 2024 | 41.23 | 42.53 | 40.85 | 41.78 | 127,765 | +0.69(+1.68%) |
Apr 30, 2024 | 41.70 | 41.82 | 40.89 | 41.09 | 104,903 | -0.97(-2.31%) |
Apr 29, 2024 | 41.94 | 42.88 | 41.94 | 42.06 | 296,265 | +0.43(+1.03%) |
Apr 26, 2024 | 41.68 | 42.11 | 41.16 | 41.63 | 163,347 | -0.13(-0.31%) |
Apr 25, 2024 | 42.79 | 43.13 | 41.63 | 41.76 | 141,222 | -1.29(-3.00%) |
Apr 24, 2024 | 42.18 | 43.23 | 42.05 | 43.05 | 106,885 | +0.57(+1.34%) |
Apr 23, 2024 | 42.13 | 42.92 | 42.13 | 42.48 | 101,288 | +0.39(+0.93%) |
Apr 22, 2024 | 42.78 | 43.18 | 42.01 | 42.09 | 101,759 | -0.61(-1.43%) |
Apr 19, 2024 | 41.71 | 43.17 | 41.71 | 42.70 | 207,300 | +1.06(+2.55%) |
Apr 18, 2024 | 41.51 | 42.02 | 41.13 | 41.64 | 301,677 | +0.42(+1.02%) |
Apr 17, 2024 | 40.74 | 44.61 | 40.74 | 41.22 | 249,497 | +0.68(+1.68%) |
Apr 16, 2024 | 41.81 | 41.81 | 40.42 | 40.54 | 304,539 | -1.40(-3.34%) |
Apr 15, 2024 | 42.90 | 43.17 | 41.63 | 41.94 | 196,114 | -0.88(-2.06%) |
Apr 12, 2024 | 43.19 | 43.50 | 42.63 | 42.82 | 130,689 | -0.83(-1.90%) |
Apr 11, 2024 | 44.12 | 44.69 | 43.64 | 43.65 | 186,310 | -0.42(-0.95%) |
Apr 10, 2024 | 44.00 | 44.44 | 43.61 | 44.07 | 127,015 | -1.26(-2.78%) |
Apr 09, 2024 | 44.85 | 45.37 | 44.44 | 45.33 | 109,482 | +0.85(+1.91%) |
Apr 08, 2024 | 43.60 | 44.58 | 43.50 | 44.48 | 88,584 | +0.93(+2.14%) |
Apr 05, 2024 | 43.13 | 43.58 | 42.82 | 43.55 | 127,341 | +0.22(+0.51%) |
Apr 04, 2024 | 43.94 | 44.29 | 43.07 | 43.33 | 94,093 | -0.07(-0.16%) |
Apr 03, 2024 | 43.38 | 44.02 | 43.24 | 43.40 | 148,068 | -0.31(-0.71%) |
Apr 02, 2024 | 43.22 | 43.83 | 42.41 | 43.71 | 212,743 | +0.19(+0.44%) |
Apr 01, 2024 | 45.71 | 45.71 | 43.02 | 43.52 | 253,019 | -2.09(-4.58%) |
Mar 28, 2024 | 46.28 | 46.62 | 45.43 | 45.61 | 370,733 | -0.45(-0.98%) |
Mar 27, 2024 | 45.53 | 46.08 | 45.13 | 46.06 | 435,767 | +1.07(+2.38%) |
Mar 26, 2024 | 45.72 | 46.03 | 44.70 | 44.99 | 331,492 | -0.47(-1.03%) |
Mar 25, 2024 | 46.74 | 47.02 | 45.46 | 45.46 | 144,100 | -1.15(-2.47%) |
Mar 22, 2024 | 47.75 | 47.92 | 46.50 | 46.61 | 126,845 | -0.87(-1.83%) |
Mar 21, 2024 | 46.89 | 47.62 | 46.52 | 47.48 | 230,196 | +1.05(+2.26%) |
Mar 20, 2024 | 45.16 | 46.83 | 45.03 | 46.43 | 127,698 | +1.17(+2.59%) |
Mar 19, 2024 | 44.90 | 46.01 | 44.90 | 45.26 | 115,652 | +0.39(+0.87%) |
Mar 18, 2024 | 46.15 | 46.15 | 44.79 | 44.87 | 149,368 | -1.24(-2.69%) |
Mar 15, 2024 | 45.11 | 46.74 | 45.06 | 46.11 | 317,720 | -0.54(-1.16%) |
Mar 14, 2024 | 48.50 | 48.50 | 45.70 | 46.65 | 173,126 | -1.48(-3.08%) |
Mar 13, 2024 | 48.75 | 49.17 | 48.01 | 48.13 | 124,935 | -0.99(-2.02%) |
Mar 12, 2024 | 49.20 | 49.28 | 48.79 | 49.12 | 91,477 | -0.37(-0.75%) |
Mar 11, 2024 | 50.30 | 50.73 | 49.02 | 49.49 | 58,035 | -0.66(-1.32%) |
Mar 08, 2024 | 49.77 | 50.83 | 49.00 | 50.15 | 105,476 | +1.21(+2.47%) |
Mar 07, 2024 | 48.43 | 49.13 | 48.00 | 48.94 | 76,742 | +0.97(+2.02%) |
Mar 06, 2024 | 47.79 | 48.68 | 47.55 | 47.97 | 125,612 | +0.41(+0.86%) |
Mar 05, 2024 | 48.29 | 48.88 | 47.56 | 47.56 | 97,171 | -1.02(-2.10%) |
Mar 04, 2024 | 49.07 | 49.38 | 48.57 | 48.58 | 89,019 | -0.31(-0.63%) |