Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 46.40 | 46.83 | 46.00 | 46.45 | 15,310 | +0.77(+1.67%) |
May 02, 2024 | 45.52 | 151.05 | 45.46 | 45.68 | 31,645 | -0.14(-0.31%) |
May 01, 2024 | 46.02 | 46.44 | 45.62 | 45.82 | 6,832 | -0.51(-1.10%) |
Apr 30, 2024 | 48.11 | 48.11 | 45.58 | 46.33 | 17,685 | -0.57(-1.22%) |
Apr 29, 2024 | 45.57 | 48.41 | 45.57 | 46.90 | 30,412 | -0.03(-0.06%) |
Apr 26, 2024 | 44.57 | 46.99 | 44.57 | 46.93 | 65,808 | +0.88(+1.91%) |
Apr 25, 2024 | 44.30 | 46.05 | 44.30 | 46.05 | 7,972 | -0.41(-0.88%) |
Apr 24, 2024 | 46.62 | 48.03 | 45.20 | 46.46 | 14,210 | +0.52(+1.13%) |
Apr 23, 2024 | 46.98 | 46.98 | 44.21 | 45.94 | 15,518 | +0.27(+0.59%) |
Apr 22, 2024 | 44.24 | 46.77 | 44.24 | 45.67 | 10,168 | +1.06(+2.38%) |
Apr 19, 2024 | 43.40 | 45.46 | 43.40 | 44.61 | 10,891 | -0.59(-1.32%) |
Apr 18, 2024 | 44.48 | 45.51 | 43.96 | 45.20 | 12,606 | -0.48(-1.04%) |
Apr 17, 2024 | 44.48 | 47.24 | 44.48 | 45.68 | 29,845 | -0.61(-1.32%) |
Apr 16, 2024 | 46.38 | 47.78 | 44.98 | 46.29 | 15,271 | -0.81(-1.72%) |
Apr 15, 2024 | 47.81 | 48.37 | 46.37 | 47.10 | 13,987 | -0.12(-0.25%) |
Apr 12, 2024 | 47.74 | 49.13 | 46.22 | 47.22 | 9,495 | -0.58(-1.21%) |
Apr 11, 2024 | 47.49 | 48.94 | 46.05 | 47.80 | 8,216 | +0.22(+0.46%) |
Apr 10, 2024 | 48.12 | 49.57 | 46.67 | 47.58 | 17,783 | -0.61(-1.27%) |
Apr 09, 2024 | 46.74 | 49.60 | 46.73 | 48.19 | 18,165 | +0.10(+0.21%) |
Apr 08, 2024 | 47.06 | 49.00 | 47.06 | 48.09 | 17,583 | +1.51(+3.24%) |
Apr 05, 2024 | 46.27 | 46.70 | 46.27 | 46.58 | 17,474 | +0.60(+1.30%) |
Apr 04, 2024 | 45.20 | 47.00 | 45.20 | 45.98 | 15,011 | -0.37(-0.80%) |
Apr 03, 2024 | 45.35 | 47.18 | 44.41 | 46.35 | 11,255 | -0.45(-0.96%) |
Apr 02, 2024 | 47.48 | 47.48 | 45.96 | 46.80 | 12,101 | -137.15(-74.56%) |
Apr 01, 2024 | 136.78 | 191.16 | 131.60 | 183.95 | 2,450 | +0.98(+0.54%) |
Mar 28, 2024 | 187.34 | 187.34 | 146.00 | 182.97 | 2,088 | -1.43(-0.78%) |
Mar 27, 2024 | 184.00 | 187.97 | 184.00 | 184.40 | 2,979 | +5.99(+3.36%) |
Mar 26, 2024 | 175.30 | 180.15 | 175.30 | 178.41 | 2,438 | -0.63(-0.35%) |
Mar 25, 2024 | 177.37 | 179.98 | 173.28 | 179.04 | 3,936 | -1.11(-0.62%) |
Mar 22, 2024 | 179.81 | 183.72 | 178.00 | 180.15 | 4,296 | +5.85(+3.36%) |
Mar 21, 2024 | 170.50 | 175.72 | 170.50 | 174.30 | 3,077 | +3.47(+2.03%) |
Mar 20, 2024 | 168.98 | 171.70 | 168.02 | 170.83 | 4,742 | +0.94(+0.55%) |
Mar 19, 2024 | 163.59 | 172.14 | 163.59 | 169.89 | 5,323 | +1.41(+0.84%) |
Mar 18, 2024 | 166.58 | 170.68 | 166.30 | 168.48 | 4,358 | +2.80(+1.69%) |
Mar 15, 2024 | 166.93 | 168.34 | 161.86 | 165.68 | 2,509 | +0.09(+0.05%) |
Mar 14, 2024 | 164.25 | 170.46 | 164.25 | 165.59 | 3,915 | -0.50(-0.30%) |
Mar 13, 2024 | 169.99 | 171.50 | 161.44 | 166.09 | 1,755 | -1.84(-1.10%) |
Mar 12, 2024 | 163.95 | 172.95 | 163.95 | 167.93 | 3,298 | -0.54(-0.32%) |
Mar 11, 2024 | 168.50 | 168.50 | 164.56 | 168.47 | 3,636 | +0.18(+0.11%) |
Mar 08, 2024 | 165.35 | 173.74 | 165.35 | 168.29 | 20,000 | -2.66(-1.56%) |
Mar 07, 2024 | 173.09 | 174.57 | 168.20 | 170.95 | 9,822 | -6.35(-3.58%) |
Mar 06, 2024 | 171.72 | 181.20 | 171.72 | 177.30 | 2,721 | +1.26(+0.72%) |
Mar 05, 2024 | 169.97 | 180.12 | 169.97 | 176.04 | 3,505 | -0.17(-0.09%) |
Mar 04, 2024 | 168.70 | 182.86 | 168.70 | 176.21 | 3,138 | -0.22(-0.13%) |