Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 46.66 | 47.05 | 45.60 | 45.68 | 577,075 | -0.89(-1.91%) |
May 09, 2024 | 45.84 | 46.78 | 45.69 | 46.57 | 826,828 | +0.80(+1.75%) |
May 08, 2024 | 49.24 | 49.45 | 45.44 | 45.77 | 1,309,451 | -5.30(-10.38%) |
May 07, 2024 | 51.13 | 51.61 | 50.67 | 51.07 | 1,061,108 | +0.34(+0.67%) |
May 06, 2024 | 49.53 | 50.96 | 49.11 | 50.73 | 976,221 | +1.74(+3.55%) |
May 03, 2024 | 49.04 | 49.38 | 48.34 | 48.99 | 622,199 | +0.49(+1.01%) |
May 02, 2024 | 49.34 | 49.34 | 48.45 | 48.50 | 483,687 | -0.25(-0.51%) |
May 01, 2024 | 48.04 | 49.55 | 48.04 | 48.75 | 617,975 | +0.50(+1.04%) |
Apr 30, 2024 | 48.10 | 48.80 | 48.10 | 48.25 | 320,579 | -0.42(-0.86%) |
Apr 29, 2024 | 49.11 | 49.75 | 48.63 | 48.67 | 514,977 | -0.06(-0.12%) |
Apr 26, 2024 | 48.90 | 48.90 | 48.28 | 48.73 | 591,148 | -0.30(-0.61%) |
Apr 25, 2024 | 50.20 | 50.30 | 48.84 | 49.03 | 592,711 | -1.47(-2.91%) |
Apr 24, 2024 | 49.56 | 50.81 | 48.90 | 50.50 | 971,234 | +0.60(+1.20%) |
Apr 23, 2024 | 49.26 | 50.48 | 49.26 | 49.90 | 593,404 | +0.75(+1.53%) |
Apr 22, 2024 | 49.12 | 49.87 | 48.63 | 49.15 | 316,648 | +0.24(+0.49%) |
Apr 19, 2024 | 47.56 | 49.01 | 47.56 | 48.91 | 379,320 | +1.33(+2.80%) |
Apr 18, 2024 | 47.25 | 47.89 | 47.08 | 47.58 | 260,661 | +0.64(+1.36%) |
Apr 17, 2024 | 47.35 | 47.85 | 46.94 | 46.94 | 289,963 | -0.41(-0.87%) |
Apr 16, 2024 | 46.77 | 47.45 | 46.16 | 47.35 | 527,474 | +0.37(+0.79%) |
Apr 15, 2024 | 48.54 | 49.08 | 46.97 | 46.98 | 319,347 | -0.98(-2.04%) |
Apr 12, 2024 | 47.65 | 48.24 | 47.55 | 47.96 | 459,576 | +0.16(+0.33%) |
Apr 11, 2024 | 49.04 | 49.04 | 47.50 | 47.80 | 419,052 | -1.26(-2.57%) |
Apr 10, 2024 | 49.37 | 49.78 | 48.56 | 49.06 | 368,134 | -1.19(-2.37%) |
Apr 09, 2024 | 50.83 | 51.38 | 49.79 | 50.25 | 313,301 | -0.83(-1.62%) |
Apr 08, 2024 | 51.42 | 51.73 | 51.05 | 51.08 | 267,475 | -0.22(-0.43%) |
Apr 05, 2024 | 50.57 | 51.53 | 50.57 | 51.30 | 410,940 | +0.55(+1.08%) |
Apr 04, 2024 | 52.37 | 52.48 | 50.74 | 50.75 | 334,920 | -0.74(-1.44%) |
Apr 03, 2024 | 50.54 | 51.59 | 50.48 | 51.49 | 235,193 | +0.75(+1.48%) |
Apr 02, 2024 | 51.08 | 51.55 | 50.70 | 50.74 | 414,820 | -0.21(-0.41%) |
Apr 01, 2024 | 51.40 | 51.50 | 50.72 | 50.95 | 294,625 | -0.59(-1.14%) |
Mar 28, 2024 | 51.33 | 51.61 | 51.61 | 51.54 | 446,831 | +0.35(+0.68%) |
Mar 27, 2024 | 49.89 | 51.22 | 49.76 | 51.19 | 313,716 | +1.70(+3.44%) |
Mar 26, 2024 | 49.04 | 49.87 | 48.80 | 49.49 | 378,085 | +0.46(+0.94%) |
Mar 25, 2024 | 47.64 | 49.23 | 47.64 | 49.03 | 309,791 | +1.39(+2.92%) |
Mar 22, 2024 | 49.27 | 49.27 | 47.58 | 47.64 | 445,121 | -1.49(-3.03%) |
Mar 21, 2024 | 48.91 | 49.60 | 48.49 | 49.13 | 402,814 | +0.46(+0.95%) |
Mar 20, 2024 | 47.11 | 48.69 | 47.11 | 48.67 | 395,639 | +1.23(+2.59%) |
Mar 19, 2024 | 47.14 | 47.88 | 46.91 | 47.44 | 501,329 | +0.29(+0.62%) |
Mar 18, 2024 | 47.52 | 47.76 | 47.14 | 47.15 | 442,339 | -0.43(-0.90%) |
Mar 15, 2024 | 47.15 | 47.99 | 47.15 | 47.58 | 737,566 | +0.49(+1.04%) |
Mar 14, 2024 | 47.77 | 47.77 | 46.66 | 47.09 | 363,715 | -0.55(-1.15%) |
Mar 13, 2024 | 47.35 | 47.97 | 47.35 | 47.64 | 373,734 | +0.43(+0.91%) |
Mar 12, 2024 | 47.00 | 47.22 | 46.58 | 47.21 | 344,064 | +0.42(+0.90%) |
Mar 11, 2024 | 46.09 | 47.08 | 45.99 | 46.79 | 348,447 | +0.59(+1.28%) |
Mar 08, 2024 | 43.47 | 46.90 | 43.47 | 46.20 | 420,232 | +0.34(+0.74%) |
Mar 07, 2024 | 46.19 | 46.71 | 45.81 | 45.86 | 436,224 | -0.04(-0.09%) |
Mar 06, 2024 | 46.09 | 46.44 | 45.14 | 45.90 | 487,227 | +0.11(+0.24%) |
Mar 05, 2024 | 45.26 | 46.46 | 45.26 | 45.79 | 404,804 | +0.18(+0.39%) |
Mar 04, 2024 | 46.08 | 46.48 | 45.26 | 45.61 | 570,430 | -0.55(-1.19%) |