Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 37.11 | 38.99 | 36.54 | 38.62 | 4,517,301 | +0.43(+1.13%) |
May 08, 2024 | 38.00 | 39.11 | 37.69 | 38.19 | 4,147,618 | -1.28(-3.24%) |
May 07, 2024 | 40.07 | 41.07 | 39.10 | 39.47 | 2,070,121 | -0.19(-0.48%) |
May 06, 2024 | 40.18 | 40.96 | 38.97 | 39.66 | 3,514,862 | +1.32(+3.44%) |
May 03, 2024 | 37.31 | 38.54 | 37.28 | 38.34 | 4,547,061 | +3.20(+9.11%) |
May 02, 2024 | 34.37 | 35.39 | 33.79 | 35.14 | 3,845,723 | +2.95(+9.16%) |
May 01, 2024 | 33.15 | 35.29 | 31.82 | 32.19 | 8,456,845 | -2.56(-7.37%) |
Apr 30, 2024 | 37.40 | 37.97 | 34.57 | 34.75 | 5,572,418 | -5.15(-12.91%) |
Apr 29, 2024 | 39.21 | 40.22 | 38.22 | 39.90 | 3,153,667 | -1.04(-2.54%) |
Apr 26, 2024 | 41.05 | 42.41 | 40.29 | 40.94 | 3,425,618 | -1.34(-3.17%) |
Apr 25, 2024 | 40.13 | 42.55 | 39.78 | 42.28 | 3,782,776 | +0.96(+2.32%) |
Apr 24, 2024 | 44.15 | 44.67 | 41.06 | 41.32 | 5,195,859 | -3.62(-8.06%) |
Apr 23, 2024 | 44.51 | 45.96 | 44.45 | 44.94 | 3,441,054 | -0.21(-0.47%) |
Apr 22, 2024 | 44.52 | 45.55 | 43.89 | 45.15 | 4,612,871 | +2.93(+6.94%) |
Apr 19, 2024 | 42.74 | 43.35 | 41.21 | 42.22 | 5,513,294 | +0.91(+2.20%) |
Apr 18, 2024 | 39.84 | 42.14 | 39.20 | 41.31 | 6,288,304 | +3.23(+8.48%) |
Apr 17, 2024 | 40.00 | 40.78 | 36.41 | 38.08 | 8,395,081 | -2.47(-6.09%) |
Apr 16, 2024 | 41.14 | 41.38 | 39.16 | 40.55 | 5,599,804 | -0.74(-1.79%) |
Apr 15, 2024 | 45.58 | 45.89 | 40.00 | 41.29 | 7,599,955 | -4.85(-10.51%) |
Apr 12, 2024 | 51.01 | 51.34 | 44.24 | 46.14 | 8,218,393 | -5.60(-10.82%) |
Apr 11, 2024 | 52.09 | 52.29 | 50.17 | 51.74 | 4,598,338 | +0.66(+1.29%) |
Apr 10, 2024 | 47.44 | 51.08 | 47.17 | 51.08 | 4,939,749 | +1.63(+3.30%) |
Apr 09, 2024 | 51.97 | 52.54 | 48.33 | 49.45 | 5,215,273 | -4.29(-7.98%) |
Apr 08, 2024 | 54.49 | 54.51 | 52.91 | 53.74 | 5,448,585 | +6.29(+13.26%) |
Apr 05, 2024 | 46.89 | 49.36 | 46.75 | 47.45 | 4,743,686 | -1.72(-3.50%) |
Apr 04, 2024 | 47.60 | 50.49 | 47.37 | 49.17 | 5,429,506 | +3.61(+7.92%) |
Apr 03, 2024 | 45.50 | 47.23 | 45.25 | 45.56 | 3,266,290 | -0.17(-0.37%) |
Apr 02, 2024 | 44.21 | 46.50 | 43.62 | 45.73 | 7,986,319 | -5.84(-11.32%) |
Apr 01, 2024 | 52.03 | 52.14 | 48.95 | 51.57 | 5,868,057 | -1.68(-3.15%) |
Mar 28, 2024 | 53.59 | 53.21 | 53.20 | 53.25 | 6,213,344 | +3.19(+6.37%) |
Mar 27, 2024 | 54.59 | 54.85 | 49.69 | 50.06 | 5,153,424 | -1.43(-2.78%) |
Mar 26, 2024 | 53.81 | 53.91 | 51.34 | 51.49 | 4,437,070 | -2.57(-4.75%) |
Mar 25, 2024 | 48.34 | 54.22 | 48.34 | 54.06 | 7,954,626 | +9.90(+22.42%) |
Mar 22, 2024 | 44.50 | 44.71 | 42.41 | 44.16 | 6,095,087 | -1.95(-4.23%) |
Mar 21, 2024 | 49.59 | 49.79 | 45.62 | 46.11 | 6,034,172 | -1.14(-2.41%) |
Mar 20, 2024 | 43.74 | 47.51 | 41.82 | 47.25 | 6,408,762 | +2.14(+4.74%) |
Mar 19, 2024 | 44.30 | 47.25 | 41.89 | 45.11 | 7,169,762 | -3.69(-7.56%) |
Mar 18, 2024 | 50.53 | 51.47 | 48.25 | 48.80 | 4,844,614 | -3.63(-6.92%) |
Mar 15, 2024 | 50.28 | 54.68 | 49.72 | 52.43 | 6,269,165 | -0.39(-0.74%) |
Mar 14, 2024 | 57.99 | 58.35 | 51.10 | 52.82 | 6,024,100 | -6.85(-11.48%) |
Mar 13, 2024 | 58.81 | 59.74 | 57.01 | 59.67 | 3,997,413 | +3.08(+5.44%) |
Mar 12, 2024 | 58.07 | 59.51 | 52.11 | 56.59 | 6,547,154 | -1.33(-2.30%) |
Mar 11, 2024 | 58.20 | 59.07 | 56.36 | 57.92 | 5,874,653 | +4.65(+8.73%) |
Mar 08, 2024 | 51.85 | 55.24 | 48.78 | 53.27 | 5,446,914 | +2.11(+4.12%) |
Mar 07, 2024 | 50.73 | 51.85 | 49.60 | 51.16 | 3,167,095 | +1.10(+2.20%) |
Mar 06, 2024 | 49.81 | 50.85 | 47.55 | 50.06 | 5,103,716 | +6.95(+16.12%) |
Mar 05, 2024 | 52.00 | 54.84 | 39.61 | 43.11 | 9,459,998 | -8.96(-17.21%) |
Mar 04, 2024 | 49.01 | 52.60 | 48.56 | 52.07 | 6,570,975 | +6.69(+14.74%) |