Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 43.07 | 43.68 | 42.84 | 43.58 | 277,403 | +0.52(+1.21%) |
May 09, 2024 | 43.09 | 43.74 | 43.05 | 43.06 | 218,201 | -0.04(-0.09%) |
May 08, 2024 | 44.50 | 44.97 | 42.11 | 43.10 | 414,199 | -3.23(-6.97%) |
May 07, 2024 | 46.23 | 46.46 | 45.85 | 46.33 | 154,613 | +0.05(+0.11%) |
May 06, 2024 | 47.00 | 47.27 | 46.23 | 46.28 | 107,375 | -0.64(-1.36%) |
May 03, 2024 | 47.00 | 47.19 | 46.60 | 46.92 | 209,695 | +0.07(+0.15%) |
May 02, 2024 | 46.75 | 46.92 | 46.44 | 46.85 | 87,580 | +0.40(+0.86%) |
May 01, 2024 | 46.21 | 46.84 | 46.13 | 46.45 | 89,092 | +0.22(+0.48%) |
Apr 30, 2024 | 46.01 | 46.49 | 45.76 | 46.23 | 92,179 | -0.03(-0.06%) |
Apr 29, 2024 | 46.59 | 46.84 | 46.12 | 46.26 | 113,312 | -0.21(-0.45%) |
Apr 26, 2024 | 46.12 | 46.69 | 46.10 | 46.47 | 86,979 | +0.24(+0.52%) |
Apr 25, 2024 | 46.40 | 46.52 | 45.47 | 46.23 | 115,337 | -0.19(-0.41%) |
Apr 24, 2024 | 46.78 | 46.97 | 46.29 | 46.42 | 107,037 | -0.47(-1.00%) |
Apr 23, 2024 | 46.84 | 47.28 | 46.54 | 46.89 | 138,155 | +0.14(+0.30%) |
Apr 22, 2024 | 46.75 | 47.07 | 46.56 | 46.75 | 87,322 | +0.00(+0.00%) |
Apr 19, 2024 | 46.01 | 46.84 | 45.97 | 46.75 | 129,078 | +0.63(+1.37%) |
Apr 18, 2024 | 45.59 | 46.25 | 45.41 | 46.12 | 169,814 | +0.50(+1.10%) |
Apr 17, 2024 | 45.74 | 45.74 | 45.25 | 45.62 | 132,084 | +0.17(+0.37%) |
Apr 16, 2024 | 45.40 | 45.63 | 44.97 | 45.45 | 149,973 | -0.04(-0.09%) |
Apr 15, 2024 | 45.86 | 46.04 | 45.48 | 45.49 | 166,763 | -0.23(-0.50%) |
Apr 12, 2024 | 46.65 | 46.88 | 45.65 | 45.72 | 184,290 | -1.05(-2.25%) |
Apr 11, 2024 | 46.55 | 47.05 | 46.46 | 46.77 | 130,901 | +0.17(+0.36%) |
Apr 10, 2024 | 46.94 | 47.03 | 46.55 | 46.60 | 157,778 | -0.58(-1.23%) |
Apr 09, 2024 | 47.58 | 48.20 | 46.75 | 47.18 | 198,506 | -0.43(-0.90%) |
Apr 08, 2024 | 46.62 | 47.69 | 46.62 | 47.61 | 213,799 | +0.99(+2.12%) |
Apr 05, 2024 | 46.47 | 47.02 | 46.47 | 46.62 | 139,784 | +0.07(+0.15%) |
Apr 04, 2024 | 45.86 | 46.59 | 45.77 | 46.55 | 123,285 | +0.81(+1.77%) |
Apr 03, 2024 | 45.65 | 45.96 | 45.52 | 45.74 | 114,868 | -0.07(-0.15%) |
Apr 02, 2024 | 45.66 | 45.85 | 45.28 | 45.81 | 159,831 | +0.01(+0.02%) |