Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 48.99 | 49.72 | 46.61 | 47.67 | 3,121,649 | -1.51(-3.07%) |
May 06, 2024 | 46.21 | 50.06 | 45.47 | 49.18 | 6,131,726 | +1.25(+2.61%) |
May 03, 2024 | 47.47 | 48.92 | 44.29 | 47.93 | 5,791,117 | -0.75(-1.54%) |
May 02, 2024 | 46.82 | 49.78 | 46.05 | 48.68 | 5,180,559 | +3.55(+7.87%) |
May 01, 2024 | 53.37 | 54.98 | 44.65 | 45.13 | 9,755,434 | -4.80(-9.61%) |
Apr 30, 2024 | 48.50 | 50.75 | 47.11 | 49.93 | 10,125,736 | +3.24(+6.94%) |
Apr 29, 2024 | 41.16 | 47.19 | 41.16 | 46.69 | 10,198,248 | +5.15(+12.40%) |
Apr 26, 2024 | 40.00 | 44.59 | 38.65 | 41.54 | 8,820,976 | +3.05(+7.92%) |
Apr 25, 2024 | 37.00 | 39.40 | 36.31 | 38.49 | 6,573,908 | +2.82(+7.91%) |
Apr 24, 2024 | 31.00 | 37.23 | 30.58 | 35.67 | 7,730,055 | +3.10(+9.52%) |
Apr 23, 2024 | 35.50 | 36.39 | 31.20 | 32.57 | 6,358,521 | -2.93(-8.25%) |
Apr 22, 2024 | 35.00 | 37.38 | 34.51 | 35.50 | 5,201,626 | -0.88(-2.42%) |
Apr 19, 2024 | 36.95 | 37.19 | 32.67 | 36.38 | 14,183,019 | +3.19(+9.61%) |
Apr 18, 2024 | 25.82 | 33.44 | 23.90 | 33.19 | 17,827,012 | +6.79(+25.72%) |
Apr 17, 2024 | 24.26 | 28.29 | 22.85 | 26.40 | 13,425,573 | +3.56(+15.59%) |
Apr 16, 2024 | 27.00 | 27.45 | 22.55 | 22.84 | 7,191,096 | -3.77(-14.17%) |
Apr 15, 2024 | 28.37 | 29.76 | 26.25 | 26.61 | 7,432,896 | -5.98(-18.35%) |
Apr 12, 2024 | 32.39 | 33.09 | 29.57 | 32.59 | 4,925,194 | +0.18(+0.56%) |
Apr 11, 2024 | 34.28 | 34.68 | 32.15 | 32.41 | 3,704,016 | -1.85(-5.40%) |
Apr 10, 2024 | 36.02 | 37.29 | 33.48 | 34.26 | 4,237,486 | -3.21(-8.57%) |
Apr 09, 2024 | 37.12 | 38.20 | 35.39 | 37.47 | 4,592,432 | +0.30(+0.81%) |
Apr 08, 2024 | 41.46 | 41.46 | 35.70 | 37.17 | 7,565,931 | -3.42(-8.43%) |
Apr 05, 2024 | 44.80 | 45.74 | 40.00 | 40.59 | 5,753,288 | -5.56(-12.05%) |
Apr 04, 2024 | 48.15 | 48.36 | 45.51 | 46.15 | 4,692,753 | -2.66(-5.45%) |
Apr 03, 2024 | 51.04 | 52.75 | 48.05 | 48.81 | 5,770,036 | -2.79(-5.41%) |
Apr 02, 2024 | 47.51 | 53.06 | 47.00 | 51.60 | 10,856,483 | +2.94(+6.04%) |
Apr 01, 2024 | 59.83 | 61.00 | 45.26 | 48.66 | 17,754,762 | -13.30(-21.47%) |
Mar 28, 2024 | 69.70 | 62.53 | 60.23 | 61.96 | 17,156,632 | -4.26(-6.43%) |
Mar 27, 2024 | 70.81 | 71.93 | 62.30 | 66.22 | 32,525,356 | +8.23(+14.19%) |