Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 47.31 | 47.57 | 46.55 | 47.23 | 135,043 | -0.04(-0.08%) |
May 09, 2024 | 46.91 | 47.39 | 46.77 | 47.27 | 239,411 | +0.35(+0.75%) |
May 08, 2024 | 46.44 | 46.98 | 46.18 | 46.92 | 125,058 | +0.22(+0.47%) |
May 07, 2024 | 47.17 | 47.48 | 46.68 | 46.70 | 228,037 | -0.36(-0.76%) |
May 06, 2024 | 46.33 | 47.30 | 46.13 | 47.06 | 205,149 | +1.06(+2.30%) |
May 03, 2024 | 46.19 | 46.48 | 45.70 | 46.00 | 288,899 | +0.88(+1.95%) |
May 02, 2024 | 44.84 | 45.20 | 44.46 | 45.12 | 151,905 | +0.81(+1.83%) |
May 01, 2024 | 43.85 | 45.09 | 43.29 | 44.31 | 312,742 | +1.09(+2.52%) |
Apr 30, 2024 | 43.38 | 43.71 | 43.11 | 43.22 | 275,977 | -0.57(-1.30%) |
Apr 29, 2024 | 44.97 | 45.04 | 43.79 | 43.79 | 246,542 | -0.85(-1.90%) |
Apr 26, 2024 | 44.49 | 44.85 | 44.23 | 44.64 | 211,852 | -0.05(-0.11%) |
Apr 25, 2024 | 45.31 | 45.37 | 44.02 | 44.69 | 265,644 | -0.66(-1.46%) |
Apr 24, 2024 | 44.09 | 45.37 | 43.82 | 45.35 | 246,845 | +0.78(+1.75%) |
Apr 23, 2024 | 44.33 | 45.10 | 44.16 | 44.57 | 286,117 | +0.12(+0.27%) |
Apr 22, 2024 | 44.64 | 45.20 | 44.24 | 44.45 | 264,171 | -0.05(-0.11%) |
Apr 19, 2024 | 42.44 | 44.59 | 42.44 | 44.50 | 428,596 | +2.02(+4.76%) |
Apr 18, 2024 | 41.54 | 42.86 | 41.50 | 42.48 | 376,006 | +0.95(+2.29%) |
Apr 17, 2024 | 42.01 | 42.33 | 41.53 | 41.53 | 215,301 | -0.16(-0.38%) |
Apr 16, 2024 | 42.11 | 42.14 | 41.59 | 41.69 | 244,885 | -0.87(-2.04%) |
Apr 15, 2024 | 42.92 | 43.55 | 41.94 | 42.56 | 244,364 | -0.36(-0.84%) |
Apr 12, 2024 | 43.01 | 43.29 | 42.71 | 42.92 | 171,429 | -0.57(-1.31%) |
Apr 11, 2024 | 43.90 | 44.09 | 43.18 | 43.49 | 194,596 | -0.03(-0.07%) |
Apr 10, 2024 | 45.36 | 46.15 | 43.17 | 43.52 | 306,550 | -3.08(-6.61%) |
Apr 09, 2024 | 46.31 | 46.80 | 46.14 | 46.60 | 148,260 | +0.52(+1.13%) |
Apr 08, 2024 | 45.47 | 46.08 | 45.39 | 46.08 | 179,608 | +0.92(+2.04%) |
Apr 05, 2024 | 45.48 | 45.70 | 45.09 | 45.16 | 159,676 | -0.48(-1.05%) |
Apr 04, 2024 | 46.65 | 47.14 | 45.57 | 45.64 | 185,937 | -0.42(-0.91%) |
Apr 03, 2024 | 45.97 | 46.65 | 45.97 | 46.06 | 222,535 | -0.32(-0.69%) |
Apr 02, 2024 | 46.92 | 47.53 | 45.88 | 46.38 | 282,088 | -0.85(-1.80%) |