Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 49.02 | 49.20 | 47.60 | 48.19 | 128,467 | -1.08(-2.19%) |
May 09, 2024 | 48.74 | 49.44 | 48.12 | 49.27 | 135,188 | +0.58(+1.19%) |
May 08, 2024 | 47.37 | 48.90 | 47.09 | 48.69 | 147,278 | +1.16(+2.44%) |
May 07, 2024 | 47.75 | 48.50 | 47.30 | 47.53 | 201,931 | -0.31(-0.65%) |
May 06, 2024 | 45.25 | 48.00 | 45.25 | 47.84 | 221,500 | +2.62(+5.79%) |
May 03, 2024 | 44.98 | 46.09 | 44.66 | 45.22 | 189,414 | +0.36(+0.80%) |
May 02, 2024 | 44.66 | 45.15 | 44.44 | 44.86 | 116,510 | +0.38(+0.85%) |
May 01, 2024 | 44.84 | 45.95 | 44.18 | 44.48 | 166,172 | -0.56(-1.24%) |
Apr 30, 2024 | 41.72 | 47.98 | 41.72 | 45.04 | 414,541 | +4.35(+10.69%) |
Apr 29, 2024 | 40.40 | 40.78 | 40.34 | 40.69 | 196,601 | +0.46(+1.14%) |
Apr 26, 2024 | 40.00 | 40.39 | 39.88 | 40.23 | 93,163 | +0.28(+0.70%) |
Apr 25, 2024 | 40.17 | 40.32 | 39.65 | 39.95 | 130,122 | -0.72(-1.77%) |
Apr 24, 2024 | 39.86 | 40.85 | 39.71 | 40.67 | 126,983 | +0.44(+1.09%) |
Apr 23, 2024 | 39.54 | 40.72 | 39.54 | 40.23 | 165,163 | +0.29(+0.73%) |
Apr 22, 2024 | 40.12 | 40.88 | 39.57 | 39.94 | 175,116 | -0.09(-0.22%) |
Apr 19, 2024 | 39.25 | 40.14 | 39.04 | 40.03 | 119,124 | +0.68(+1.73%) |
Apr 18, 2024 | 39.36 | 39.70 | 38.99 | 39.35 | 97,173 | +0.13(+0.33%) |
Apr 17, 2024 | 39.77 | 39.85 | 39.05 | 39.22 | 105,267 | -0.34(-0.86%) |
Apr 16, 2024 | 39.82 | 40.28 | 39.10 | 39.56 | 115,889 | -0.44(-1.10%) |
Apr 15, 2024 | 40.10 | 40.22 | 39.44 | 40.00 | 132,896 | -0.12(-0.30%) |
Apr 12, 2024 | 40.41 | 40.41 | 39.76 | 40.12 | 80,631 | -0.51(-1.26%) |
Apr 11, 2024 | 40.68 | 41.00 | 40.12 | 40.63 | 97,427 | +0.03(+0.07%) |
Apr 10, 2024 | 40.71 | 40.71 | 39.89 | 40.60 | 144,668 | -0.57(-1.38%) |
Apr 09, 2024 | 41.74 | 41.80 | 41.05 | 41.17 | 140,028 | -0.24(-0.58%) |
Apr 08, 2024 | 41.99 | 41.99 | 41.24 | 41.41 | 121,271 | -0.33(-0.79%) |
Apr 05, 2024 | 42.24 | 42.32 | 41.71 | 41.74 | 88,333 | -0.44(-1.04%) |
Apr 04, 2024 | 42.91 | 42.91 | 42.17 | 42.18 | 81,810 | -0.39(-0.92%) |
Apr 03, 2024 | 42.53 | 43.09 | 42.37 | 42.57 | 95,401 | -0.18(-0.42%) |
Apr 02, 2024 | 43.47 | 43.50 | 42.30 | 42.75 | 150,009 | -0.86(-1.97%) |