Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.01 | 47.38 | 44.33 | 45.40 | 40,965,964 | -0.86(-1.86%) |
May 16, 2024 | 46.96 | 48.03 | 46.21 | 46.26 | 46,243,352 | -0.74(-1.57%) |
May 15, 2024 | 44.67 | 47.07 | 43.99 | 47.00 | 57,801,032 | +3.79(+8.77%) |
May 14, 2024 | 41.18 | 43.44 | 41.05 | 43.21 | 41,504,332 | +1.94(+4.70%) |
May 13, 2024 | 41.60 | 42.07 | 41.08 | 41.27 | 30,512,296 | +0.24(+0.58%) |
May 10, 2024 | 41.15 | 42.24 | 40.52 | 41.03 | 47,048,616 | +1.07(+2.68%) |
May 09, 2024 | 40.40 | 40.62 | 39.31 | 39.96 | 39,014,024 | -0.45(-1.11%) |
May 08, 2024 | 39.06 | 40.50 | 38.96 | 40.41 | 53,658,468 | +0.05(+0.12%) |
May 07, 2024 | 41.53 | 41.91 | 40.28 | 40.36 | 51,393,668 | -0.94(-2.28%) |
May 06, 2024 | 39.97 | 41.38 | 39.48 | 41.30 | 48,231,908 | +2.33(+5.98%) |
May 03, 2024 | 38.75 | 39.58 | 38.10 | 38.97 | 58,599,440 | +2.52(+6.91%) |
May 02, 2024 | 35.98 | 36.91 | 34.12 | 36.45 | 56,494,936 | +2.08(+6.05%) |
May 01, 2024 | 36.08 | 38.06 | 33.65 | 34.37 | 97,062,840 | -3.81(-9.98%) |
Apr 30, 2024 | 40.08 | 41.49 | 38.12 | 38.18 | 56,088,852 | -2.43(-5.98%) |
Apr 29, 2024 | 39.60 | 40.83 | 38.71 | 40.61 | 51,050,684 | +0.81(+2.04%) |
Apr 26, 2024 | 37.32 | 40.29 | 37.01 | 39.80 | 59,041,824 | +2.39(+6.39%) |
Apr 25, 2024 | 35.28 | 38.18 | 34.64 | 37.41 | 80,486,808 | +1.92(+5.41%) |
Apr 24, 2024 | 36.91 | 37.48 | 34.60 | 35.49 | 80,164,040 | +1.38(+4.05%) |
Apr 23, 2024 | 32.82 | 34.66 | 32.59 | 34.11 | 66,239,848 | +2.04(+6.36%) |
Apr 22, 2024 | 31.58 | 32.85 | 30.50 | 32.07 | 64,973,812 | +1.28(+4.16%) |
Apr 19, 2024 | 33.96 | 34.58 | 30.20 | 30.79 | 105,240,112 | -4.12(-11.80%) |
Apr 18, 2024 | 36.04 | 36.80 | 34.53 | 34.91 | 91,324,160 | -2.15(-5.80%) |
Apr 17, 2024 | 40.60 | 40.85 | 36.64 | 37.06 | 85,265,296 | -3.48(-8.58%) |
Apr 16, 2024 | 39.75 | 41.17 | 39.21 | 40.54 | 62,551,484 | +0.76(+1.91%) |
Apr 15, 2024 | 42.99 | 43.40 | 39.10 | 39.78 | 61,971,332 | -1.73(-4.17%) |
Apr 12, 2024 | 43.32 | 43.55 | 41.03 | 41.51 | 79,978,416 | -4.29(-9.37%) |
Apr 11, 2024 | 43.71 | 46.05 | 42.66 | 45.80 | 64,596,996 | +2.71(+6.29%) |
Apr 10, 2024 | 43.11 | 44.77 | 42.19 | 43.09 | 74,801,696 | -2.30(-5.07%) |
Apr 09, 2024 | 45.37 | 45.85 | 43.17 | 45.39 | 66,377,388 | +1.39(+3.16%) |
Apr 08, 2024 | 44.50 | 45.19 | 43.50 | 44.00 | 42,737,928 | +0.38(+0.87%) |
Apr 05, 2024 | 42.70 | 44.53 | 41.94 | 43.62 | 71,151,440 | +1.25(+2.95%) |
Apr 04, 2024 | 48.13 | 48.49 | 41.98 | 42.37 | 82,577,760 | -3.82(-8.27%) |
Apr 03, 2024 | 44.29 | 47.18 | 44.21 | 46.19 | 53,910,564 | +0.31(+0.68%) |
Apr 02, 2024 | 45.83 | 46.16 | 44.38 | 45.88 | 57,353,440 | -2.11(-4.40%) |
Apr 01, 2024 | 46.73 | 49.99 | 46.72 | 47.99 | 63,168,516 | +1.46(+3.14%) |
Mar 28, 2024 | 46.31 | 46.63 | 46.01 | 46.53 | 45,685,720 | +0.03(+0.06%) |
Mar 27, 2024 | 46.23 | 46.54 | 45.15 | 46.50 | 56,595,608 | +1.47(+3.26%) |
Mar 26, 2024 | 46.82 | 47.37 | 44.88 | 45.03 | 55,612,072 | -0.86(-1.87%) |
Mar 25, 2024 | 44.50 | 47.17 | 44.14 | 45.89 | 54,831,304 | -0.54(-1.16%) |
Mar 22, 2024 | 45.68 | 47.50 | 45.25 | 46.43 | 57,152,880 | +0.12(+0.26%) |
Mar 21, 2024 | 47.62 | 48.76 | 46.06 | 46.31 | 82,359,232 | +2.91(+6.71%) |
Mar 20, 2024 | 41.59 | 43.80 | 40.62 | 43.40 | 78,995,232 | +1.98(+4.78%) |
Mar 19, 2024 | 40.71 | 41.95 | 38.95 | 41.42 | 83,348,880 | -1.08(-2.55%) |
Mar 18, 2024 | 44.66 | 45.22 | 42.29 | 42.50 | 64,917,940 | -0.20(-0.47%) |
Mar 15, 2024 | 41.78 | 44.10 | 41.59 | 42.70 | 72,556,736 | -0.79(-1.81%) |
Mar 14, 2024 | 45.46 | 46.30 | 42.15 | 43.49 | 77,760,256 | -2.55(-5.53%) |
Mar 13, 2024 | 47.86 | 48.00 | 45.05 | 46.04 | 79,463,920 | -3.50(-7.06%) |
Mar 12, 2024 | 48.40 | 49.65 | 45.96 | 49.54 | 89,404,824 | +2.81(+6.01%) |
Mar 11, 2024 | 46.90 | 47.75 | 45.06 | 46.73 | 76,348,136 | -2.18(-4.45%) |
Mar 08, 2024 | 55.89 | 56.94 | 48.76 | 48.91 | 129,148,728 | -6.36(-11.51%) |
Mar 07, 2024 | 52.11 | 56.01 | 52.06 | 55.27 | 91,129,144 | +5.10(+10.16%) |
Mar 06, 2024 | 49.72 | 51.80 | 48.68 | 50.18 | 91,519,320 | +3.38(+7.22%) |
Mar 05, 2024 | 47.97 | 48.96 | 45.22 | 46.80 | 76,558,904 | -2.93(-5.89%) |
Mar 04, 2024 | 49.96 | 51.37 | 48.96 | 49.73 | 81,118,480 | +1.44(+2.98%) |