Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.06 | 44.06 | 43.50 | 43.50 | 1,007 | -1.58(-3.50%) |
May 09, 2024 | 44.20 | 45.08 | 44.20 | 45.08 | 364 | +0.27(+0.61%) |
May 08, 2024 | 44.87 | 44.87 | 44.81 | 44.81 | 817 | -0.71(-1.55%) |
May 07, 2024 | 45.90 | 45.90 | 45.51 | 45.51 | 1,276 | -0.23(-0.51%) |
May 06, 2024 | 46.41 | 46.43 | 45.70 | 45.75 | 3,755 | +0.29(+0.64%) |
May 03, 2024 | 45.05 | 45.46 | 45.05 | 45.46 | 2,869 | +1.67(+3.81%) |
May 02, 2024 | 43.65 | 43.80 | 43.65 | 43.79 | 2,329 | +1.39(+3.27%) |
May 01, 2024 | 42.24 | 43.00 | 42.06 | 42.40 | 2,332 | -0.65(-1.51%) |
Apr 30, 2024 | 44.60 | 44.65 | 43.05 | 43.05 | 5,118 | -3.43(-7.38%) |
Apr 29, 2024 | 46.55 | 46.55 | 46.48 | 46.48 | 575 | -0.02(-0.04%) |
Apr 26, 2024 | 46.91 | 46.91 | 46.25 | 46.50 | 1,166 | -0.50(-1.07%) |
Apr 25, 2024 | 46.52 | 47.00 | 46.52 | 47.00 | 164 | +0.41(+0.87%) |
Apr 24, 2024 | 48.38 | 48.38 | 46.60 | 46.60 | 539 | -1.64(-3.40%) |
Apr 23, 2024 | 48.29 | 48.53 | 48.24 | 48.24 | 1,505 | +0.20(+0.42%) |
Apr 22, 2024 | 47.79 | 48.17 | 47.69 | 48.04 | 3,416 | +1.43(+3.06%) |
Apr 19, 2024 | 46.71 | 46.71 | 46.40 | 46.61 | 1,162 | +0.61(+1.32%) |
Apr 18, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 158 | +1.35(+3.03%) |
Apr 17, 2024 | 45.30 | 45.30 | 43.73 | 44.65 | 5,356 | -1.09(-2.38%) |
Apr 16, 2024 | 45.30 | 45.74 | 45.01 | 45.74 | 824 | -0.63(-1.37%) |
Apr 15, 2024 | 46.00 | 46.37 | 46.00 | 46.37 | 536 | -2.03(-4.19%) |
Apr 12, 2024 | 51.33 | 51.33 | 48.04 | 48.40 | 2,911 | -3.69(-7.08%) |
Apr 11, 2024 | 52.39 | 52.39 | 52.03 | 52.09 | 3,070 | +0.09(+0.17%) |
Apr 10, 2024 | 50.72 | 52.00 | 50.72 | 52.00 | 1,968 | +0.48(+0.93%) |
Apr 09, 2024 | 52.00 | 52.00 | 51.52 | 51.52 | 1,462 | -2.47(-4.57%) |
Apr 08, 2024 | 54.04 | 54.04 | 53.45 | 53.99 | 2,391 | +4.44(+8.96%) |
Apr 05, 2024 | 49.00 | 49.55 | 48.90 | 49.55 | 1,299 | -0.77(-1.52%) |
Apr 04, 2024 | 50.11 | 51.05 | 50.11 | 50.31 | 855 | +1.31(+2.67%) |
Apr 03, 2024 | 49.66 | 49.66 | 48.94 | 49.01 | 1,724 | +0.31(+0.63%) |
Apr 02, 2024 | 48.38 | 48.95 | 48.08 | 48.70 | 2,951 | -3.01(-5.83%) |
Apr 01, 2024 | 54.13 | 54.13 | 50.91 | 51.71 | 2,097 | -1.20(-2.27%) |
Mar 28, 2024 | 53.23 | 53.23 | 52.91 | 52.91 | 1,843 | +1.10(+2.11%) |
Mar 27, 2024 | 55.21 | 55.21 | 51.72 | 51.82 | 1,198 | -0.91(-1.73%) |
Mar 26, 2024 | 53.80 | 53.80 | 52.73 | 52.73 | 1,333 | -1.27(-2.35%) |
Mar 25, 2024 | 50.87 | 54.00 | 50.87 | 54.00 | 6,540 | +4.98(+10.16%) |
Mar 22, 2024 | 48.54 | 49.02 | 48.54 | 49.02 | 944 | -1.37(-2.71%) |
Mar 21, 2024 | 51.65 | 51.65 | 50.03 | 50.39 | 3,018 | +0.22(+0.43%) |
Mar 20, 2024 | 49.06 | 50.17 | 47.06 | 50.17 | 5,082 | +0.89(+1.81%) |
Mar 19, 2024 | 49.29 | 49.57 | 48.03 | 49.28 | 4,737 | -2.06(-4.01%) |
Mar 18, 2024 | 52.44 | 52.44 | 51.34 | 51.34 | 2,908 | -2.33(-4.34%) |
Mar 15, 2024 | 52.72 | 53.70 | 52.72 | 53.67 | 2,551 | -0.82(-1.51%) |
Mar 14, 2024 | 57.04 | 57.04 | 54.16 | 54.49 | 2,761 | -3.19(-5.52%) |
Mar 13, 2024 | 57.53 | 57.76 | 57.05 | 57.68 | 4,170 | +0.95(+1.68%) |
Mar 12, 2024 | 58.14 | 58.14 | 55.59 | 56.73 | 2,606 | -0.84(-1.46%) |
Mar 11, 2024 | 57.72 | 58.00 | 57.57 | 57.57 | 2,577 | +1.84(+3.30%) |
Mar 08, 2024 | 55.38 | 56.08 | 54.39 | 55.73 | 7,320 | +0.62(+1.12%) |
Mar 07, 2024 | 54.71 | 55.12 | 53.95 | 55.11 | 5,181 | +0.68(+1.25%) |
Mar 06, 2024 | 54.39 | 54.60 | 53.40 | 54.43 | 2,171 | +5.28(+10.74%) |
Mar 05, 2024 | 54.63 | 54.63 | 47.21 | 49.15 | 8,097 | -3.70(-7.00%) |
Mar 04, 2024 | 51.92 | 52.85 | 51.92 | 52.85 | 5,685 | +2.86(+5.72%) |