Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 43.24 | 44.61 | 40.79 | 40.89 | 606,631 | -2.06(-4.80%) |
May 09, 2024 | 42.85 | 43.98 | 42.66 | 42.95 | 604,117 | +0.69(+1.63%) |
May 08, 2024 | 45.25 | 45.58 | 42.20 | 42.26 | 759,549 | -3.49(-7.63%) |
May 07, 2024 | 46.08 | 46.71 | 45.59 | 45.75 | 695,209 | -0.57(-1.23%) |
May 06, 2024 | 45.38 | 46.42 | 44.61 | 46.32 | 612,296 | +1.21(+2.68%) |
May 03, 2024 | 44.09 | 45.13 | 42.12 | 45.11 | 1,504,740 | +1.76(+4.06%) |
May 02, 2024 | 47.50 | 47.62 | 41.21 | 43.35 | 3,520,470 | -3.49(-7.45%) |
May 01, 2024 | 46.68 | 48.20 | 45.35 | 46.84 | 1,258,420 | +0.15(+0.32%) |
Apr 30, 2024 | 46.07 | 48.02 | 45.47 | 46.69 | 1,097,824 | +0.24(+0.52%) |
Apr 29, 2024 | 45.52 | 47.25 | 45.47 | 46.45 | 795,609 | +0.92(+2.02%) |
Apr 26, 2024 | 44.04 | 46.04 | 43.44 | 45.53 | 898,993 | +1.33(+3.01%) |
Apr 25, 2024 | 42.59 | 45.20 | 41.75 | 44.20 | 999,789 | +0.82(+1.89%) |
Apr 24, 2024 | 43.98 | 44.93 | 43.03 | 43.38 | 504,700 | -0.62(-1.41%) |
Apr 23, 2024 | 42.88 | 46.43 | 42.48 | 44.00 | 867,347 | +1.11(+2.59%) |
Apr 22, 2024 | 40.83 | 43.42 | 40.15 | 42.89 | 867,694 | +2.79(+6.96%) |
Apr 19, 2024 | 42.29 | 43.80 | 38.90 | 40.10 | 1,413,522 | -2.37(-5.58%) |
Apr 18, 2024 | 43.93 | 44.35 | 42.42 | 42.47 | 807,134 | -1.64(-3.72%) |
Apr 17, 2024 | 43.64 | 44.62 | 43.18 | 44.11 | 841,171 | +0.71(+1.64%) |
Apr 16, 2024 | 42.50 | 43.48 | 42.16 | 43.40 | 528,856 | +0.89(+2.09%) |
Apr 15, 2024 | 42.82 | 43.62 | 42.16 | 42.51 | 561,780 | -0.24(-0.56%) |
Apr 12, 2024 | 44.12 | 44.28 | 42.00 | 42.75 | 657,000 | -1.36(-3.08%) |
Apr 11, 2024 | 44.03 | 44.34 | 43.17 | 44.11 | 406,804 | +0.54(+1.24%) |
Apr 10, 2024 | 42.67 | 43.63 | 41.89 | 43.57 | 863,406 | -0.65(-1.47%) |
Apr 09, 2024 | 44.09 | 44.86 | 43.75 | 44.22 | 548,569 | +0.16(+0.36%) |
Apr 08, 2024 | 44.72 | 45.24 | 43.27 | 44.06 | 451,784 | -0.43(-0.97%) |
Apr 05, 2024 | 44.22 | 45.05 | 43.37 | 44.49 | 821,927 | -0.03(-0.07%) |
Apr 04, 2024 | 46.57 | 47.30 | 44.37 | 44.52 | 865,702 | -1.70(-3.68%) |
Apr 03, 2024 | 45.58 | 47.41 | 45.22 | 46.22 | 661,301 | -0.07(-0.15%) |
Apr 02, 2024 | 46.45 | 46.88 | 45.53 | 46.29 | 1,045,567 | -1.33(-2.79%) |
Apr 01, 2024 | 49.25 | 49.33 | 46.16 | 47.62 | 941,248 | -1.60(-3.25%) |
Mar 28, 2024 | 50.13 | 52.20 | 49.13 | 49.22 | 1,263,170 | -0.88(-1.76%) |
Mar 27, 2024 | 49.41 | 50.49 | 48.82 | 50.10 | 502,167 | +0.90(+1.83%) |
Mar 26, 2024 | 50.31 | 50.36 | 48.97 | 49.20 | 445,062 | -0.23(-0.47%) |
Mar 25, 2024 | 50.65 | 51.49 | 48.89 | 49.43 | 322,717 | -1.36(-2.68%) |
Mar 22, 2024 | 51.93 | 52.04 | 50.72 | 50.79 | 462,722 | -0.67(-1.30%) |
Mar 21, 2024 | 50.67 | 52.52 | 50.50 | 51.46 | 960,692 | +1.21(+2.41%) |
Mar 20, 2024 | 48.13 | 50.31 | 47.51 | 50.25 | 561,094 | +1.56(+3.20%) |
Mar 19, 2024 | 48.25 | 50.74 | 48.00 | 48.69 | 1,979,590 | +0.26(+0.54%) |
Mar 18, 2024 | 50.38 | 50.63 | 48.38 | 48.43 | 1,158,928 | -1.85(-3.68%) |
Mar 15, 2024 | 48.90 | 51.12 | 48.90 | 50.28 | 1,462,793 | +0.80(+1.62%) |
Mar 14, 2024 | 50.15 | 51.17 | 48.96 | 49.48 | 835,651 | -1.77(-3.45%) |
Mar 13, 2024 | 49.50 | 51.56 | 49.50 | 51.25 | 1,762,202 | +1.50(+3.02%) |
Mar 12, 2024 | 48.19 | 50.41 | 47.32 | 49.75 | 626,957 | +1.31(+2.70%) |
Mar 11, 2024 | 51.05 | 52.47 | 48.12 | 48.44 | 971,426 | -2.63(-5.15%) |
Mar 08, 2024 | 53.00 | 53.92 | 50.64 | 51.07 | 1,124,563 | -1.43(-2.72%) |
Mar 07, 2024 | 52.43 | 53.00 | 52.03 | 52.50 | 1,208,934 | +0.08(+0.15%) |
Mar 06, 2024 | 50.62 | 52.55 | 50.50 | 52.42 | 1,349,536 | +2.08(+4.13%) |
Mar 05, 2024 | 49.50 | 50.90 | 49.38 | 50.34 | 770,055 | +0.59(+1.19%) |
Mar 04, 2024 | 51.26 | 51.32 | 49.09 | 49.75 | 967,281 | -1.26(-2.47%) |