Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.47 | 46.76 | 44.15 | 44.44 | 1,752,331 | -1.84(-3.98%) |
Apr 29, 2024 | 46.05 | 48.88 | 45.85 | 46.28 | 2,680,933 | +0.85(+1.87%) |
Apr 26, 2024 | 42.98 | 46.20 | 42.65 | 45.43 | 2,764,204 | +2.98(+7.02%) |
Apr 25, 2024 | 41.64 | 42.64 | 40.85 | 42.45 | 1,484,533 | -0.70(-1.62%) |
Apr 24, 2024 | 42.66 | 43.97 | 42.45 | 43.15 | 1,383,440 | +0.33(+0.77%) |
Apr 23, 2024 | 42.07 | 44.06 | 41.82 | 42.82 | 1,955,814 | +0.78(+1.86%) |
Apr 22, 2024 | 40.88 | 42.57 | 40.51 | 42.04 | 1,485,728 | +1.16(+2.84%) |
Apr 19, 2024 | 40.57 | 43.83 | 40.17 | 40.88 | 2,540,622 | -0.84(-2.01%) |
Apr 18, 2024 | 38.80 | 42.13 | 37.35 | 41.72 | 2,282,076 | +2.55(+6.51%) |
Apr 17, 2024 | 40.40 | 40.61 | 38.70 | 39.17 | 2,148,765 | -1.97(-4.79%) |
Apr 16, 2024 | 40.50 | 42.14 | 39.32 | 41.14 | 1,697,899 | +1.14(+2.85%) |
Apr 15, 2024 | 41.94 | 42.10 | 39.68 | 40.00 | 3,446,205 | -2.27(-5.37%) |
Apr 12, 2024 | 43.47 | 43.86 | 42.16 | 42.27 | 2,021,261 | -2.26(-5.08%) |
Apr 11, 2024 | 42.05 | 46.35 | 42.01 | 44.53 | 4,258,568 | +2.44(+5.80%) |
Apr 10, 2024 | 44.00 | 44.60 | 41.72 | 42.09 | 4,346,870 | -2.91(-6.47%) |
Apr 09, 2024 | 46.40 | 47.49 | 44.90 | 45.00 | 2,275,559 | -1.15(-2.49%) |
Apr 08, 2024 | 47.86 | 49.18 | 45.04 | 46.15 | 2,659,141 | -1.41(-2.96%) |
Apr 05, 2024 | 45.68 | 48.29 | 44.68 | 47.56 | 2,930,772 | +1.78(+3.89%) |
Apr 04, 2024 | 46.70 | 48.43 | 45.10 | 45.78 | 4,612,920 | -1.21(-2.58%) |
Apr 03, 2024 | 49.70 | 51.24 | 46.55 | 46.99 | 4,817,709 | -3.46(-6.86%) |
Apr 02, 2024 | 45.06 | 51.31 | 44.00 | 50.45 | 9,432,908 | +4.48(+9.75%) |
Apr 01, 2024 | 48.95 | 49.28 | 44.40 | 45.97 | 12,976,872 | -3.35(-6.79%) |
Mar 28, 2024 | 54.52 | 55.30 | 49.10 | 49.32 | 12,694,537 | -8.43(-14.60%) |
Mar 27, 2024 | 63.76 | 63.76 | 55.62 | 57.75 | 18,661,108 | -7.36(-11.30%) |
Mar 26, 2024 | 67.71 | 74.90 | 63.21 | 65.11 | 35,301,652 | +5.31(+8.88%) |
Mar 25, 2024 | 47.09 | 61.94 | 46.08 | 59.80 | 24,134,956 | +13.80(+30.00%) |
Mar 22, 2024 | 48.88 | 51.00 | 45.34 | 46.00 | 15,983,210 | -4.44(-8.80%) |