Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 38.11 | 38.62 | 37.47 | 37.85 | 1,434,350 | -0.09(-0.24%) |
May 09, 2024 | 38.19 | 39.76 | 37.65 | 37.94 | 2,350,434 | -0.06(-0.16%) |
May 08, 2024 | 40.50 | 41.76 | 35.22 | 38.00 | 9,297,464 | -7.80(-17.03%) |
May 07, 2024 | 45.95 | 46.39 | 45.30 | 45.80 | 634,369 | -0.41(-0.89%) |
May 06, 2024 | 45.68 | 46.84 | 45.52 | 46.21 | 727,527 | +1.00(+2.21%) |
May 03, 2024 | 45.60 | 45.65 | 44.12 | 45.21 | 1,129,375 | +0.51(+1.14%) |
May 02, 2024 | 45.39 | 45.64 | 44.15 | 44.70 | 526,535 | -0.18(-0.40%) |
May 01, 2024 | 45.08 | 46.17 | 44.65 | 44.88 | 503,124 | +0.08(+0.18%) |
Apr 30, 2024 | 45.38 | 46.16 | 44.77 | 44.80 | 928,101 | -0.88(-1.93%) |
Apr 29, 2024 | 46.00 | 46.58 | 45.36 | 45.68 | 408,176 | -0.25(-0.54%) |
Apr 26, 2024 | 45.82 | 46.53 | 45.76 | 45.93 | 375,709 | +0.08(+0.17%) |
Apr 25, 2024 | 45.49 | 46.24 | 45.16 | 45.85 | 516,187 | -0.64(-1.38%) |
Apr 24, 2024 | 46.10 | 46.96 | 46.05 | 46.49 | 486,313 | +0.32(+0.69%) |
Apr 23, 2024 | 44.68 | 46.56 | 44.13 | 46.17 | 521,644 | +1.45(+3.24%) |
Apr 22, 2024 | 45.33 | 45.55 | 44.05 | 44.72 | 548,159 | +0.41(+0.93%) |
Apr 19, 2024 | 44.10 | 44.37 | 43.60 | 44.31 | 360,604 | +0.16(+0.36%) |
Apr 18, 2024 | 44.01 | 44.56 | 43.44 | 44.15 | 547,910 | +0.35(+0.80%) |
Apr 17, 2024 | 44.42 | 45.00 | 43.70 | 43.80 | 594,769 | -0.38(-0.86%) |
Apr 16, 2024 | 45.16 | 45.31 | 43.69 | 44.18 | 972,117 | -1.57(-3.43%) |
Apr 15, 2024 | 48.00 | 48.00 | 45.70 | 45.75 | 1,007,118 | -2.15(-4.49%) |
Apr 12, 2024 | 49.75 | 49.88 | 47.72 | 47.90 | 542,003 | -2.39(-4.75%) |
Apr 11, 2024 | 50.25 | 50.40 | 49.31 | 50.29 | 429,970 | +0.27(+0.54%) |
Apr 10, 2024 | 49.07 | 50.30 | 48.98 | 50.02 | 730,228 | -0.33(-0.66%) |
Apr 09, 2024 | 48.88 | 50.55 | 48.88 | 50.35 | 535,715 | +1.49(+3.05%) |
Apr 08, 2024 | 48.66 | 49.19 | 48.04 | 48.86 | 416,735 | +0.10(+0.21%) |
Apr 05, 2024 | 47.98 | 48.99 | 47.71 | 48.76 | 404,594 | +0.80(+1.67%) |
Apr 04, 2024 | 49.25 | 49.73 | 47.82 | 47.96 | 467,662 | -0.68(-1.40%) |
Apr 03, 2024 | 48.13 | 48.72 | 47.90 | 48.64 | 341,275 | +0.19(+0.39%) |
Apr 02, 2024 | 48.28 | 48.65 | 47.66 | 48.45 | 410,172 | -0.73(-1.48%) |
Apr 01, 2024 | 49.19 | 49.68 | 48.59 | 49.18 | 526,226 | +0.14(+0.29%) |
Mar 28, 2024 | 48.37 | 49.06 | 49.05 | 49.04 | 522,510 | +0.33(+0.68%) |
Mar 27, 2024 | 49.64 | 49.84 | 48.40 | 48.71 | 458,438 | -0.61(-1.24%) |
Mar 26, 2024 | 48.58 | 49.81 | 47.64 | 49.32 | 855,373 | +1.21(+2.52%) |
Mar 25, 2024 | 49.09 | 49.37 | 47.98 | 48.11 | 826,479 | -1.06(-2.16%) |
Mar 22, 2024 | 50.66 | 50.69 | 48.99 | 49.17 | 836,493 | -1.28(-2.54%) |
Mar 21, 2024 | 51.81 | 51.88 | 50.38 | 50.45 | 1,140,426 | -0.73(-1.43%) |
Mar 20, 2024 | 51.01 | 51.99 | 50.58 | 51.18 | 488,039 | +0.28(+0.55%) |
Mar 19, 2024 | 50.97 | 51.64 | 50.53 | 50.90 | 750,010 | -0.18(-0.35%) |
Mar 18, 2024 | 50.00 | 51.19 | 49.50 | 51.08 | 793,855 | +0.77(+1.53%) |
Mar 15, 2024 | 50.60 | 51.21 | 49.60 | 50.31 | 1,891,114 | -1.22(-2.37%) |
Mar 14, 2024 | 52.72 | 53.04 | 50.94 | 51.53 | 917,180 | -1.54(-2.90%) |
Mar 13, 2024 | 53.41 | 53.75 | 52.61 | 53.07 | 819,582 | -0.69(-1.28%) |
Mar 12, 2024 | 54.45 | 54.67 | 53.55 | 53.76 | 409,109 | -0.54(-0.99%) |
Mar 11, 2024 | 53.88 | 55.01 | 53.00 | 54.30 | 638,612 | +0.40(+0.74%) |
Mar 08, 2024 | 55.23 | 55.99 | 53.86 | 53.90 | 727,217 | -0.69(-1.26%) |
Mar 07, 2024 | 54.50 | 55.26 | 53.95 | 54.59 | 802,997 | +0.15(+0.28%) |
Mar 06, 2024 | 56.71 | 56.98 | 54.36 | 54.44 | 676,097 | -1.42(-2.54%) |
Mar 05, 2024 | 57.77 | 57.77 | 55.67 | 55.86 | 627,174 | -2.95(-5.02%) |
Mar 04, 2024 | 58.71 | 59.43 | 58.27 | 58.81 | 477,146 | +0.21(+0.36%) |