Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 47.90 | 49.45 | 47.50 | 48.30 | 1,364,910 | +0.81(+1.71%) |
May 08, 2024 | 47.03 | 47.75 | 46.47 | 47.49 | 1,197,802 | -0.31(-0.65%) |
May 07, 2024 | 47.41 | 48.63 | 47.29 | 47.80 | 806,588 | +0.05(+0.10%) |
May 06, 2024 | 48.23 | 48.36 | 47.41 | 47.75 | 625,396 | +0.28(+0.59%) |
May 03, 2024 | 47.65 | 48.25 | 47.38 | 47.47 | 839,110 | +0.98(+2.10%) |
May 02, 2024 | 46.39 | 46.99 | 45.35 | 46.49 | 726,988 | +0.87(+1.90%) |
May 01, 2024 | 45.61 | 46.93 | 44.62 | 45.62 | 684,727 | +0.14(+0.31%) |
Apr 30, 2024 | 45.62 | 46.09 | 44.84 | 45.49 | 1,623,180 | -1.51(-3.22%) |
Apr 29, 2024 | 45.59 | 47.24 | 45.50 | 47.00 | 1,511,260 | +3.06(+6.96%) |
Apr 26, 2024 | 43.61 | 44.45 | 43.43 | 43.94 | 863,195 | +0.63(+1.45%) |
Apr 25, 2024 | 43.06 | 43.42 | 41.94 | 43.32 | 1,217,826 | +0.24(+0.55%) |
Apr 24, 2024 | 43.81 | 44.61 | 42.55 | 43.08 | 2,567,787 | -1.51(-3.39%) |
Apr 23, 2024 | 43.26 | 45.07 | 43.18 | 44.59 | 1,261,450 | +0.80(+1.82%) |
Apr 22, 2024 | 44.40 | 44.78 | 42.61 | 43.79 | 1,246,114 | -1.00(-2.22%) |
Apr 19, 2024 | 45.10 | 45.64 | 44.64 | 44.79 | 1,470,455 | -0.82(-1.79%) |
Apr 18, 2024 | 45.81 | 46.33 | 45.39 | 45.61 | 1,149,758 | -0.21(-0.46%) |
Apr 17, 2024 | 45.78 | 46.85 | 45.62 | 45.81 | 1,112,341 | +0.49(+1.08%) |
Apr 16, 2024 | 45.70 | 46.24 | 45.32 | 45.33 | 831,365 | -1.41(-3.02%) |
Apr 15, 2024 | 47.92 | 48.51 | 45.97 | 46.74 | 788,302 | -0.99(-2.06%) |
Apr 12, 2024 | 50.61 | 50.89 | 47.70 | 47.73 | 995,365 | -3.21(-6.29%) |
Apr 11, 2024 | 51.07 | 51.67 | 50.15 | 50.93 | 909,805 | +0.01(+0.02%) |
Apr 10, 2024 | 49.93 | 51.26 | 49.56 | 50.92 | 1,211,954 | -0.42(-0.81%) |
Apr 09, 2024 | 49.96 | 51.53 | 49.96 | 51.34 | 1,050,748 | +1.75(+3.53%) |
Apr 08, 2024 | 48.76 | 50.43 | 47.86 | 49.59 | 1,364,385 | +2.19(+4.62%) |
Apr 05, 2024 | 47.13 | 48.22 | 46.90 | 47.40 | 786,047 | -0.22(-0.46%) |
Apr 04, 2024 | 49.91 | 50.22 | 47.30 | 47.62 | 1,196,055 | -1.83(-3.70%) |
Apr 03, 2024 | 48.24 | 49.56 | 48.14 | 49.45 | 1,050,099 | +1.54(+3.22%) |
Apr 02, 2024 | 47.57 | 48.39 | 47.42 | 47.90 | 818,731 | -0.87(-1.78%) |
Apr 01, 2024 | 49.58 | 49.72 | 48.48 | 48.77 | 652,095 | -0.17(-0.35%) |
Mar 28, 2024 | 48.88 | 49.44 | 48.00 | 48.94 | 848,075 | +0.67(+1.38%) |
Mar 27, 2024 | 45.94 | 48.69 | 45.94 | 48.27 | 1,354,945 | +2.62(+5.73%) |
Mar 26, 2024 | 46.15 | 46.90 | 45.65 | 45.65 | 964,657 | -0.49(-1.06%) |
Mar 25, 2024 | 46.77 | 47.29 | 46.09 | 46.14 | 931,756 | -1.61(-3.38%) |
Mar 22, 2024 | 48.49 | 48.84 | 47.59 | 47.76 | 882,071 | -1.55(-3.15%) |
Mar 21, 2024 | 49.43 | 50.88 | 49.28 | 49.31 | 860,465 | -0.98(-1.94%) |
Mar 20, 2024 | 47.62 | 51.00 | 47.54 | 50.28 | 1,039,195 | +2.43(+5.08%) |
Mar 19, 2024 | 48.60 | 48.86 | 47.68 | 47.85 | 934,773 | -2.09(-4.19%) |
Mar 18, 2024 | 51.42 | 51.42 | 49.78 | 49.95 | 1,013,308 | -0.15(-0.30%) |
Mar 15, 2024 | 49.20 | 50.52 | 48.80 | 50.09 | 1,056,772 | +1.28(+2.63%) |
Mar 14, 2024 | 48.81 | 49.36 | 48.04 | 48.81 | 1,132,651 | -1.43(-2.85%) |
Mar 13, 2024 | 49.84 | 51.07 | 49.81 | 50.24 | 850,108 | +0.55(+1.10%) |
Mar 12, 2024 | 49.53 | 50.17 | 48.77 | 49.70 | 1,590,618 | +0.94(+1.92%) |
Mar 11, 2024 | 47.04 | 48.99 | 47.04 | 48.76 | 1,328,255 | +2.94(+6.41%) |
Mar 08, 2024 | 47.76 | 47.86 | 45.79 | 45.82 | 980,929 | -0.77(-1.65%) |
Mar 07, 2024 | 46.50 | 47.11 | 45.80 | 46.59 | 848,995 | +0.37(+0.80%) |
Mar 06, 2024 | 45.93 | 47.11 | 44.81 | 46.22 | 1,787,700 | +1.85(+4.17%) |
Mar 05, 2024 | 45.99 | 46.31 | 44.17 | 44.37 | 2,054,194 | -3.54(-7.40%) |
Mar 04, 2024 | 50.38 | 50.38 | 47.64 | 47.91 | 1,906,371 | -3.29(-6.42%) |