Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 63.98 | 65.60 | 59.31 | 64.78 | 1,049,887 | +2.35(+3.76%) |
May 02, 2024 | 59.94 | 64.79 | 56.41 | 62.43 | 1,118,088 | +4.24(+7.29%) |
May 01, 2024 | 57.00 | 60.05 | 55.53 | 58.19 | 906,620 | +1.19(+2.09%) |
Apr 30, 2024 | 54.88 | 57.11 | 53.60 | 57.00 | 653,594 | +0.92(+1.64%) |
Apr 29, 2024 | 47.85 | 61.00 | 47.58 | 56.08 | 1,537,337 | +8.69(+18.34%) |
Apr 26, 2024 | 47.08 | 48.23 | 46.51 | 47.39 | 573,989 | +0.29(+0.62%) |
Apr 25, 2024 | 48.30 | 48.30 | 45.68 | 47.10 | 555,331 | -1.11(-2.30%) |
Apr 24, 2024 | 49.95 | 50.06 | 46.52 | 48.21 | 580,167 | -1.57(-3.15%) |
Apr 23, 2024 | 49.31 | 50.42 | 48.28 | 49.78 | 706,616 | +0.90(+1.84%) |
Apr 22, 2024 | 49.66 | 49.95 | 44.71 | 48.88 | 1,119,218 | +0.19(+0.39%) |
Apr 19, 2024 | 48.14 | 49.13 | 46.45 | 48.69 | 669,574 | -0.16(-0.33%) |
Apr 18, 2024 | 47.87 | 49.00 | 47.32 | 48.85 | 396,801 | +0.89(+1.86%) |
Apr 17, 2024 | 50.00 | 51.40 | 47.28 | 47.96 | 614,426 | -2.59(-5.12%) |
Apr 16, 2024 | 52.10 | 52.33 | 50.02 | 50.55 | 536,756 | -1.31(-2.53%) |
Apr 15, 2024 | 51.05 | 54.59 | 50.43 | 51.86 | 1,040,799 | -0.79(-1.50%) |
Apr 12, 2024 | 49.94 | 54.76 | 49.53 | 52.65 | 1,526,595 | +2.65(+5.30%) |
Apr 11, 2024 | 47.06 | 56.27 | 47.00 | 50.00 | 2,684,844 | +5.38(+12.06%) |
Apr 10, 2024 | 39.00 | 49.00 | 38.08 | 44.62 | 3,339,604 | +4.59(+11.47%) |
Apr 09, 2024 | 38.60 | 40.54 | 38.43 | 40.03 | 703,407 | +1.40(+3.62%) |
Apr 08, 2024 | 35.46 | 39.05 | 34.92 | 38.63 | 300,488 | +3.51(+9.99%) |
Apr 05, 2024 | 35.16 | 35.68 | 34.63 | 35.12 | 278,739 | -0.28(-0.79%) |
Apr 04, 2024 | 36.95 | 37.77 | 35.32 | 35.40 | 307,357 | -0.94(-2.59%) |
Apr 03, 2024 | 36.33 | 36.45 | 35.11 | 36.34 | 312,490 | +0.47(+1.31%) |
Apr 02, 2024 | 36.23 | 36.59 | 34.75 | 35.87 | 521,904 | -1.82(-4.83%) |
Apr 01, 2024 | 37.62 | 38.10 | 35.33 | 37.69 | 286,865 | +0.04(+0.11%) |
Mar 28, 2024 | 38.35 | 37.68 | 37.68 | 37.65 | 395,979 | -0.27(-0.71%) |
Mar 27, 2024 | 39.29 | 39.88 | 37.50 | 37.92 | 397,391 | -0.92(-2.37%) |
Mar 26, 2024 | 38.90 | 40.31 | 38.55 | 38.84 | 355,146 | +0.31(+0.80%) |
Mar 25, 2024 | 39.80 | 41.72 | 38.18 | 38.53 | 293,293 | -1.00(-2.53%) |
Mar 22, 2024 | 40.00 | 40.58 | 38.51 | 39.53 | 244,144 | -0.32(-0.80%) |
Mar 21, 2024 | 40.15 | 40.98 | 38.58 | 39.85 | 595,500 | +0.72(+1.84%) |
Mar 20, 2024 | 40.93 | 41.78 | 38.02 | 39.13 | 442,821 | +0.50(+1.29%) |
Mar 19, 2024 | 37.28 | 40.35 | 37.23 | 38.63 | 1,027,958 | -0.18(-0.46%) |
Mar 18, 2024 | 39.81 | 40.30 | 37.46 | 38.81 | 208,073 | -0.64(-1.62%) |
Mar 15, 2024 | 37.51 | 39.71 | 36.81 | 39.45 | 848,640 | +1.68(+4.45%) |
Mar 14, 2024 | 40.00 | 40.00 | 36.45 | 37.77 | 542,819 | -2.15(-5.39%) |
Mar 13, 2024 | 39.45 | 40.32 | 38.74 | 39.92 | 308,679 | +1.09(+2.81%) |
Mar 12, 2024 | 38.83 | 40.32 | 36.23 | 38.83 | 642,658 | -1.14(-2.85%) |
Mar 11, 2024 | 41.98 | 42.65 | 39.43 | 39.97 | 503,925 | +0.16(+0.40%) |
Mar 08, 2024 | 40.38 | 41.68 | 39.20 | 39.81 | 377,182 | -0.80(-1.97%) |
Mar 07, 2024 | 42.14 | 43.37 | 39.36 | 40.61 | 497,556 | -1.46(-3.47%) |
Mar 06, 2024 | 42.38 | 44.34 | 41.70 | 42.07 | 475,940 | -1.17(-2.71%) |
Mar 05, 2024 | 42.46 | 45.98 | 40.40 | 43.24 | 1,020,414 | +0.63(+1.48%) |
Mar 04, 2024 | 48.48 | 49.02 | 41.77 | 42.61 | 1,250,565 | -5.06(-10.61%) |