Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 49.55 | 49.68 | 49.54 | 49.55 | 3,704 | +0.90(+1.85%) |
May 09, 2024 | 47.50 | 48.65 | 47.50 | 48.65 | 4,552 | +1.13(+2.38%) |
May 08, 2024 | 48.25 | 48.39 | 47.52 | 47.52 | 6,859 | -0.73(-1.51%) |
May 07, 2024 | 50.94 | 51.00 | 48.25 | 48.25 | 7,027 | -4.00(-7.66%) |
May 06, 2024 | 51.84 | 52.25 | 48.78 | 52.25 | 21,049 | +0.38(+0.73%) |
May 03, 2024 | 49.66 | 57.96 | 48.00 | 51.87 | 12,152 | +2.38(+4.81%) |
May 02, 2024 | 47.15 | 49.49 | 45.24 | 49.49 | 10,889 | +3.76(+8.22%) |
May 01, 2024 | 44.00 | 45.73 | 43.86 | 45.73 | 7,078 | +2.52(+5.83%) |
Apr 30, 2024 | 43.25 | 43.58 | 42.32 | 43.21 | 8,517 | -2.37(-5.20%) |
Apr 29, 2024 | 44.57 | 45.58 | 43.13 | 45.58 | 2,899 | +0.70(+1.56%) |
Apr 26, 2024 | 44.39 | 44.88 | 44.39 | 44.88 | 2,647 | +0.87(+1.98%) |
Apr 25, 2024 | 42.00 | 44.02 | 42.00 | 44.01 | 5,135 | -1.04(-2.31%) |
Apr 24, 2024 | 45.25 | 45.25 | 44.97 | 45.05 | 3,717 | -0.51(-1.12%) |
Apr 23, 2024 | 44.80 | 45.56 | 42.92 | 45.56 | 4,327 | +0.71(+1.58%) |
Apr 22, 2024 | 44.92 | 44.98 | 44.00 | 44.85 | 9,002 | +1.15(+2.63%) |
Apr 19, 2024 | 42.69 | 43.70 | 42.69 | 43.70 | 3,946 | +0.65(+1.51%) |
Apr 18, 2024 | 45.34 | 45.34 | 43.05 | 43.05 | 12,295 | -2.55(-5.59%) |
Apr 17, 2024 | 45.92 | 46.48 | 45.55 | 45.60 | 6,625 | -0.40(-0.87%) |
Apr 16, 2024 | 46.20 | 46.40 | 45.82 | 46.00 | 6,244 | +0.45(+0.99%) |
Apr 15, 2024 | 45.92 | 47.16 | 45.50 | 45.55 | 6,984 | -0.56(-1.21%) |
Apr 12, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 1,676 | +0.05(+0.11%) |
Apr 11, 2024 | 46.75 | 46.75 | 46.06 | 46.06 | 3,632 | +0.06(+0.13%) |
Apr 10, 2024 | 46.50 | 48.81 | 46.00 | 46.00 | 6,538 | -1.20(-2.54%) |
Apr 09, 2024 | 46.21 | 47.20 | 46.21 | 47.20 | 1,521 | +0.21(+0.45%) |
Apr 08, 2024 | 47.25 | 47.25 | 45.07 | 46.99 | 3,041 | +0.90(+1.95%) |
Apr 05, 2024 | 45.57 | 46.54 | 45.57 | 46.09 | 1,903 | -0.89(-1.89%) |
Apr 04, 2024 | 48.71 | 48.71 | 46.49 | 46.98 | 5,439 | +1.44(+3.16%) |
Apr 03, 2024 | 45.75 | 45.82 | 45.54 | 45.54 | 3,558 | -0.96(-2.06%) |
Apr 02, 2024 | 46.42 | 46.50 | 46.06 | 46.50 | 4,177 | -1.24(-2.60%) |
Apr 01, 2024 | 46.00 | 49.28 | 45.96 | 47.74 | 8,618 | +1.74(+3.78%) |
Mar 28, 2024 | 45.94 | 46.00 | 45.94 | 46.00 | 3,384 | +0.01(+0.02%) |
Mar 27, 2024 | 44.52 | 46.00 | 44.50 | 45.99 | 9,512 | +0.61(+1.34%) |
Mar 26, 2024 | 44.53 | 45.85 | 44.53 | 45.38 | 3,950 | -0.07(-0.15%) |
Mar 25, 2024 | 45.90 | 46.00 | 44.30 | 45.45 | 9,048 | +0.45(+1.00%) |
Mar 22, 2024 | 45.90 | 45.90 | 43.93 | 45.00 | 4,415 | -0.44(-0.97%) |
Mar 21, 2024 | 46.00 | 46.00 | 45.34 | 45.44 | 7,216 | -0.56(-1.22%) |
Mar 20, 2024 | 44.11 | 46.00 | 44.11 | 46.00 | 5,021 | +2.00(+4.55%) |
Mar 19, 2024 | 44.50 | 44.50 | 44.00 | 44.00 | 6,190 | -0.60(-1.35%) |
Mar 18, 2024 | 46.14 | 46.47 | 44.60 | 44.60 | 8,282 | -2.50(-5.31%) |
Mar 15, 2024 | 45.00 | 47.35 | 45.00 | 47.10 | 26,462 | +1.81(+4.00%) |
Mar 14, 2024 | 46.58 | 47.62 | 45.26 | 45.29 | 9,616 | -1.30(-2.79%) |
Mar 13, 2024 | 47.36 | 47.36 | 45.77 | 46.59 | 7,724 | +0.44(+0.95%) |
Mar 12, 2024 | 45.28 | 46.94 | 45.28 | 46.15 | 3,019 | +0.95(+2.10%) |
Mar 11, 2024 | 44.70 | 47.00 | 44.70 | 45.20 | 4,002 | +0.19(+0.42%) |
Mar 08, 2024 | 47.18 | 47.18 | 45.01 | 45.01 | 5,353 | -1.19(-2.58%) |
Mar 07, 2024 | 47.89 | 47.89 | 46.03 | 46.20 | 4,579 | -2.16(-4.47%) |
Mar 06, 2024 | 46.74 | 48.36 | 45.60 | 48.36 | 4,339 | +2.36(+5.13%) |
Mar 05, 2024 | 45.46 | 46.00 | 45.46 | 46.00 | 2,187 | +1.00(+2.22%) |
Mar 04, 2024 | 45.40 | 47.34 | 44.50 | 45.00 | 4,144 | +0.40(+0.90%) |