Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.34 | 44.45 | 44.09 | 44.21 | 828,637 | -0.11(-0.25%) |
May 09, 2024 | 44.07 | 44.33 | 43.73 | 44.32 | 1,523,172 | +0.37(+0.84%) |
May 08, 2024 | 44.09 | 44.20 | 43.88 | 43.95 | 1,226,478 | -0.49(-1.10%) |
May 07, 2024 | 44.71 | 44.90 | 44.24 | 44.44 | 1,790,310 | -0.29(-0.65%) |
May 06, 2024 | 44.16 | 44.76 | 43.87 | 44.73 | 1,665,596 | +0.88(+2.01%) |
May 03, 2024 | 43.47 | 44.06 | 43.47 | 43.85 | 2,405,329 | +0.51(+1.18%) |
May 02, 2024 | 43.27 | 43.65 | 43.27 | 43.34 | 2,116,684 | +0.21(+0.49%) |
May 01, 2024 | 42.89 | 44.06 | 42.84 | 43.13 | 2,424,816 | +0.00(+0.00%) |
Apr 30, 2024 | 43.50 | 43.89 | 43.05 | 43.13 | 2,766,333 | -0.63(-1.44%) |
Apr 29, 2024 | 43.95 | 44.18 | 43.48 | 43.76 | 1,765,308 | +0.12(+0.27%) |
Apr 26, 2024 | 42.82 | 44.03 | 42.82 | 43.64 | 2,390,793 | +0.72(+1.68%) |
Apr 25, 2024 | 43.34 | 43.80 | 42.70 | 42.92 | 2,404,479 | -0.36(-0.83%) |
Apr 24, 2024 | 41.51 | 43.32 | 41.30 | 43.28 | 5,642,492 | +1.63(+3.91%) |
Apr 23, 2024 | 46.16 | 46.76 | 41.46 | 41.65 | 9,657,631 | -7.28(-14.88%) |
Apr 22, 2024 | 49.23 | 49.50 | 48.84 | 48.93 | 1,855,451 | -0.19(-0.39%) |
Apr 19, 2024 | 48.75 | 49.31 | 48.63 | 49.12 | 1,506,365 | +0.54(+1.11%) |
Apr 18, 2024 | 48.38 | 48.97 | 48.21 | 48.58 | 1,640,018 | +0.67(+1.40%) |
Apr 17, 2024 | 48.96 | 48.99 | 47.85 | 47.91 | 1,111,000 | -0.53(-1.09%) |
Apr 16, 2024 | 48.76 | 48.90 | 48.42 | 48.44 | 1,422,080 | -0.59(-1.20%) |
Apr 15, 2024 | 49.90 | 50.13 | 48.99 | 49.03 | 1,060,845 | -0.22(-0.45%) |
Apr 12, 2024 | 49.68 | 49.93 | 49.24 | 49.25 | 1,207,433 | -0.74(-1.48%) |
Apr 11, 2024 | 50.34 | 50.56 | 49.88 | 49.99 | 1,051,683 | -0.53(-1.05%) |
Apr 10, 2024 | 51.23 | 51.23 | 50.31 | 50.52 | 1,108,634 | -1.34(-2.58%) |
Apr 09, 2024 | 51.65 | 51.96 | 51.27 | 51.86 | 1,097,882 | +0.36(+0.70%) |
Apr 08, 2024 | 51.54 | 52.06 | 51.33 | 51.50 | 1,179,740 | +0.03(+0.06%) |
Apr 05, 2024 | 51.26 | 51.52 | 50.89 | 51.47 | 1,104,658 | +0.35(+0.68%) |
Apr 04, 2024 | 52.44 | 52.68 | 51.09 | 51.12 | 846,932 | -1.05(-2.01%) |
Apr 03, 2024 | 52.54 | 52.84 | 52.05 | 52.17 | 954,750 | -0.58(-1.10%) |
Apr 02, 2024 | 53.12 | 53.15 | 52.42 | 52.75 | 922,153 | -0.43(-0.81%) |