Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 50.94 | 50.94 | 45.85 | 48.69 | 918,185 | -3.56(-6.81%) |
May 09, 2024 | 52.35 | 52.65 | 52.19 | 52.25 | 429,188 | +0.14(+0.27%) |
May 08, 2024 | 52.00 | 52.78 | 51.71 | 52.11 | 459,753 | -0.05(-0.10%) |
May 07, 2024 | 52.63 | 52.67 | 52.05 | 52.16 | 610,024 | -0.04(-0.08%) |
May 06, 2024 | 52.47 | 52.73 | 52.04 | 52.20 | 390,438 | +0.01(+0.02%) |
May 03, 2024 | 51.90 | 52.76 | 51.72 | 52.19 | 491,927 | +0.80(+1.56%) |
May 02, 2024 | 50.99 | 51.58 | 50.32 | 51.39 | 424,271 | +0.94(+1.86%) |
May 01, 2024 | 50.48 | 51.51 | 50.42 | 50.45 | 468,287 | -0.41(-0.81%) |
Apr 30, 2024 | 51.07 | 51.35 | 50.84 | 50.86 | 342,929 | -0.50(-0.97%) |
Apr 29, 2024 | 51.67 | 51.91 | 51.09 | 51.36 | 695,989 | -0.22(-0.43%) |
Apr 26, 2024 | 50.22 | 51.67 | 50.20 | 51.58 | 542,163 | +1.43(+2.85%) |
Apr 25, 2024 | 49.84 | 50.37 | 49.39 | 50.15 | 448,846 | +0.13(+0.26%) |
Apr 24, 2024 | 50.69 | 50.97 | 48.64 | 50.02 | 867,915 | -0.62(-1.22%) |
Apr 23, 2024 | 49.06 | 50.89 | 49.06 | 50.64 | 777,044 | +1.71(+3.49%) |
Apr 22, 2024 | 47.75 | 49.16 | 47.50 | 48.93 | 651,132 | +1.46(+3.08%) |
Apr 19, 2024 | 46.11 | 47.85 | 45.98 | 47.47 | 812,152 | +1.57(+3.42%) |
Apr 18, 2024 | 44.65 | 45.91 | 44.45 | 45.90 | 764,505 | +1.24(+2.78%) |
Apr 17, 2024 | 44.97 | 45.38 | 43.91 | 44.66 | 877,643 | +0.04(+0.09%) |
Apr 16, 2024 | 42.71 | 44.77 | 42.10 | 44.62 | 1,400,654 | +2.04(+4.79%) |
Apr 15, 2024 | 43.13 | 43.48 | 42.34 | 42.58 | 317,847 | -0.37(-0.86%) |
Apr 12, 2024 | 43.56 | 43.74 | 42.70 | 42.95 | 264,720 | -0.86(-1.96%) |
Apr 11, 2024 | 43.57 | 43.90 | 43.20 | 43.81 | 357,700 | +0.23(+0.53%) |
Apr 10, 2024 | 43.04 | 43.74 | 43.03 | 43.58 | 343,940 | -0.20(-0.46%) |
Apr 09, 2024 | 44.14 | 44.14 | 43.08 | 43.78 | 332,840 | -0.05(-0.11%) |
Apr 08, 2024 | 43.30 | 44.02 | 43.14 | 43.83 | 443,385 | +0.78(+1.81%) |
Apr 05, 2024 | 42.40 | 43.26 | 42.27 | 43.05 | 333,307 | +0.60(+1.41%) |
Apr 04, 2024 | 43.00 | 43.31 | 42.23 | 42.45 | 406,057 | -0.26(-0.61%) |
Apr 03, 2024 | 41.81 | 42.99 | 41.58 | 42.71 | 522,492 | +0.78(+1.86%) |
Apr 02, 2024 | 41.34 | 42.30 | 41.30 | 41.93 | 297,116 | +0.29(+0.70%) |
Apr 01, 2024 | 42.57 | 42.57 | 41.58 | 41.64 | 346,296 | -0.79(-1.86%) |
Mar 28, 2024 | 42.38 | 42.40 | 42.40 | 42.43 | 350,323 | +0.02(+0.05%) |
Mar 27, 2024 | 42.15 | 42.49 | 42.02 | 42.41 | 170,531 | +0.58(+1.39%) |
Mar 26, 2024 | 41.98 | 42.14 | 41.77 | 41.83 | 317,637 | +0.12(+0.29%) |
Mar 25, 2024 | 41.51 | 42.00 | 41.49 | 41.71 | 200,521 | +0.19(+0.46%) |
Mar 22, 2024 | 41.88 | 42.07 | 41.42 | 41.52 | 227,932 | -0.15(-0.36%) |
Mar 21, 2024 | 41.68 | 42.14 | 41.55 | 41.67 | 362,502 | +0.32(+0.77%) |
Mar 20, 2024 | 41.04 | 41.53 | 40.78 | 41.35 | 365,661 | +0.48(+1.17%) |
Mar 19, 2024 | 40.29 | 40.95 | 39.98 | 40.87 | 469,925 | +0.52(+1.29%) |
Mar 18, 2024 | 40.08 | 40.53 | 39.91 | 40.35 | 375,163 | +0.19(+0.47%) |
Mar 15, 2024 | 39.42 | 40.40 | 39.38 | 40.16 | 658,257 | +0.49(+1.24%) |
Mar 14, 2024 | 39.91 | 40.22 | 39.31 | 39.67 | 459,913 | -0.43(-1.07%) |
Mar 13, 2024 | 39.80 | 40.36 | 39.67 | 40.10 | 364,145 | +0.19(+0.48%) |
Mar 12, 2024 | 40.03 | 40.90 | 39.60 | 39.91 | 433,333 | +0.34(+0.86%) |
Mar 11, 2024 | 39.69 | 39.81 | 39.26 | 39.57 | 316,259 | -0.12(-0.30%) |
Mar 08, 2024 | 39.70 | 40.15 | 39.51 | 39.69 | 387,063 | +0.35(+0.90%) |
Mar 07, 2024 | 38.88 | 39.53 | 38.76 | 39.34 | 321,150 | +0.59(+1.51%) |
Mar 06, 2024 | 38.84 | 39.02 | 38.41 | 38.75 | 269,235 | +0.07(+0.18%) |
Mar 05, 2024 | 38.37 | 38.99 | 38.37 | 38.68 | 194,481 | +0.08(+0.21%) |
Mar 04, 2024 | 38.17 | 38.84 | 38.17 | 38.60 | 290,583 | +0.38(+0.99%) |