Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 42.00 | 42.00 | 37.83 | 40.92 | 548,715 | -1.05(-2.50%) |
May 09, 2024 | 42.59 | 42.95 | 41.92 | 41.97 | 151,048 | -0.66(-1.55%) |
May 08, 2024 | 43.95 | 44.00 | 41.88 | 42.63 | 125,721 | -1.03(-2.36%) |
May 07, 2024 | 43.81 | 44.37 | 41.67 | 43.66 | 302,513 | -0.86(-1.93%) |
May 06, 2024 | 45.31 | 45.56 | 44.29 | 44.52 | 135,711 | -0.74(-1.63%) |
May 03, 2024 | 43.51 | 45.47 | 43.41 | 45.26 | 376,063 | +2.69(+6.32%) |
May 02, 2024 | 43.19 | 43.70 | 42.40 | 42.57 | 354,695 | -0.27(-0.63%) |
May 01, 2024 | 41.11 | 43.65 | 41.11 | 42.84 | 363,653 | +1.93(+4.72%) |
Apr 30, 2024 | 41.25 | 41.76 | 40.45 | 40.91 | 242,628 | -0.86(-2.06%) |
Apr 29, 2024 | 42.82 | 43.17 | 40.97 | 41.77 | 253,278 | -0.72(-1.69%) |
Apr 26, 2024 | 42.37 | 43.05 | 42.16 | 42.49 | 223,585 | +0.24(+0.57%) |
Apr 25, 2024 | 41.68 | 42.66 | 41.20 | 42.25 | 264,856 | -0.18(-0.42%) |
Apr 24, 2024 | 43.60 | 43.60 | 41.80 | 42.43 | 273,376 | -0.82(-1.90%) |
Apr 23, 2024 | 41.48 | 43.26 | 41.45 | 43.25 | 579,345 | +2.23(+5.44%) |
Apr 22, 2024 | 42.41 | 42.51 | 40.72 | 41.02 | 276,690 | -1.17(-2.77%) |
Apr 19, 2024 | 42.27 | 42.80 | 40.68 | 42.19 | 527,553 | -0.06(-0.14%) |
Apr 18, 2024 | 43.59 | 43.70 | 42.16 | 42.25 | 228,086 | -1.26(-2.90%) |
Apr 17, 2024 | 43.71 | 43.88 | 43.45 | 43.51 | 266,764 | +0.01(+0.02%) |
Apr 16, 2024 | 43.14 | 43.87 | 43.14 | 43.50 | 284,704 | -0.14(-0.32%) |
Apr 15, 2024 | 43.79 | 44.17 | 42.63 | 43.64 | 340,143 | -0.27(-0.61%) |
Apr 12, 2024 | 45.35 | 45.98 | 43.35 | 43.91 | 438,772 | -1.74(-3.81%) |
Apr 11, 2024 | 46.47 | 47.17 | 44.84 | 45.65 | 237,670 | -0.53(-1.15%) |
Apr 10, 2024 | 45.96 | 47.09 | 45.89 | 46.18 | 290,537 | -0.57(-1.22%) |
Apr 09, 2024 | 46.41 | 47.11 | 45.63 | 46.75 | 373,112 | +0.48(+1.04%) |
Apr 08, 2024 | 47.45 | 47.72 | 46.04 | 46.27 | 332,166 | -0.90(-1.91%) |
Apr 05, 2024 | 46.02 | 47.70 | 45.69 | 47.17 | 584,672 | +1.18(+2.57%) |
Apr 04, 2024 | 46.09 | 46.68 | 45.71 | 45.99 | 552,116 | +0.02(+0.04%) |
Apr 03, 2024 | 46.83 | 48.24 | 45.84 | 45.97 | 380,628 | -1.28(-2.71%) |
Apr 02, 2024 | 47.11 | 48.38 | 47.11 | 47.25 | 459,726 | -1.35(-2.78%) |
Apr 01, 2024 | 50.28 | 50.28 | 48.04 | 48.60 | 372,359 | -1.63(-3.25%) |
Mar 28, 2024 | 50.31 | 52.92 | 48.70 | 50.23 | 1,172,776 | +0.02(+0.04%) |
Mar 27, 2024 | 50.08 | 50.88 | 48.70 | 50.21 | 389,781 | +0.13(+0.26%) |
Mar 26, 2024 | 52.06 | 53.20 | 49.94 | 50.08 | 256,312 | -1.66(-3.21%) |
Mar 25, 2024 | 51.59 | 53.99 | 51.02 | 51.74 | 780,614 | -0.26(-0.50%) |
Mar 22, 2024 | 52.37 | 52.98 | 51.06 | 52.00 | 344,537 | -0.37(-0.71%) |
Mar 21, 2024 | 49.62 | 52.48 | 49.15 | 52.37 | 467,629 | +2.87(+5.80%) |
Mar 20, 2024 | 50.82 | 50.82 | 48.41 | 49.50 | 285,809 | -1.09(-2.15%) |
Mar 19, 2024 | 48.55 | 51.86 | 48.48 | 50.59 | 600,772 | +2.03(+4.18%) |
Mar 18, 2024 | 47.25 | 51.78 | 47.25 | 48.56 | 792,909 | +1.31(+2.77%) |
Mar 15, 2024 | 43.77 | 47.63 | 43.09 | 47.25 | 775,430 | +3.47(+7.93%) |
Mar 14, 2024 | 44.53 | 44.86 | 42.43 | 43.78 | 570,592 | -1.12(-2.49%) |
Mar 13, 2024 | 46.50 | 46.66 | 44.49 | 44.90 | 563,700 | -1.14(-2.48%) |
Mar 12, 2024 | 47.21 | 47.70 | 45.37 | 46.04 | 552,672 | -1.01(-2.15%) |
Mar 11, 2024 | 49.00 | 49.30 | 45.16 | 47.05 | 995,226 | +1.44(+3.16%) |
Mar 08, 2024 | 45.94 | 46.78 | 45.06 | 45.61 | 588,573 | +0.03(+0.07%) |
Mar 07, 2024 | 45.93 | 46.00 | 44.72 | 45.58 | 330,815 | +0.37(+0.82%) |
Mar 06, 2024 | 48.46 | 48.53 | 44.60 | 45.21 | 351,976 | -2.89(-6.01%) |
Mar 05, 2024 | 48.86 | 50.26 | 47.46 | 48.10 | 302,652 | -0.76(-1.56%) |
Mar 04, 2024 | 51.18 | 51.62 | 48.40 | 48.86 | 424,077 | -2.06(-4.05%) |