Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 38.37 | 39.45 | 38.33 | 39.31 | 15,227,039 | +0.77(+2.00%) |
May 09, 2024 | 39.01 | 39.11 | 38.40 | 38.54 | 23,591,324 | -0.51(-1.31%) |
May 08, 2024 | 38.46 | 39.80 | 38.36 | 39.05 | 22,394,472 | +0.56(+1.45%) |
May 07, 2024 | 38.64 | 38.72 | 38.37 | 38.49 | 30,573,400 | +0.00(+0.00%) |
May 06, 2024 | 38.78 | 39.06 | 38.42 | 38.49 | 32,165,670 | -0.20(-0.52%) |
May 03, 2024 | 38.45 | 38.84 | 38.38 | 38.69 | 22,278,752 | +0.33(+0.86%) |
May 02, 2024 | 38.54 | 38.75 | 38.07 | 38.36 | 17,018,040 | +0.16(+0.42%) |
May 01, 2024 | 38.05 | 38.70 | 38.02 | 38.20 | 19,736,498 | +0.09(+0.24%) |
Apr 30, 2024 | 38.62 | 38.74 | 37.84 | 38.11 | 20,206,610 | -0.74(-1.90%) |
Apr 29, 2024 | 38.57 | 38.95 | 38.46 | 38.85 | 14,932,852 | +0.28(+0.73%) |
Apr 26, 2024 | 37.10 | 38.72 | 36.43 | 38.57 | 29,783,280 | +0.70(+1.85%) |
Apr 25, 2024 | 38.65 | 39.24 | 37.19 | 37.87 | 38,096,396 | -2.34(-5.82%) |
Apr 24, 2024 | 39.96 | 40.34 | 39.82 | 40.21 | 19,580,672 | -0.15(-0.37%) |
Apr 23, 2024 | 40.45 | 41.12 | 40.30 | 40.36 | 15,324,653 | -0.21(-0.52%) |
Apr 22, 2024 | 40.48 | 40.70 | 39.96 | 40.57 | 24,642,172 | +0.33(+0.82%) |
Apr 19, 2024 | 39.71 | 40.30 | 39.57 | 40.24 | 24,227,568 | +0.62(+1.56%) |
Apr 18, 2024 | 39.35 | 39.69 | 39.13 | 39.62 | 15,684,843 | +0.63(+1.62%) |
Apr 17, 2024 | 39.31 | 39.42 | 38.88 | 38.99 | 20,449,620 | -0.13(-0.33%) |
Apr 16, 2024 | 39.40 | 39.59 | 39.01 | 39.12 | 18,926,770 | -0.31(-0.79%) |
Apr 15, 2024 | 39.75 | 39.91 | 39.11 | 39.43 | 21,293,660 | +0.06(+0.15%) |
Apr 12, 2024 | 39.87 | 39.95 | 39.23 | 39.37 | 23,423,576 | -0.77(-1.92%) |
Apr 11, 2024 | 40.05 | 40.26 | 39.64 | 40.14 | 24,560,220 | +0.42(+1.06%) |
Apr 10, 2024 | 40.15 | 40.15 | 39.38 | 39.72 | 22,368,276 | -0.43(-1.07%) |
Apr 09, 2024 | 40.28 | 40.78 | 39.95 | 40.15 | 32,645,454 | -0.56(-1.38%) |
Apr 08, 2024 | 40.75 | 41.01 | 40.58 | 40.71 | 28,115,900 | -0.19(-0.46%) |
Apr 05, 2024 | 40.87 | 41.19 | 40.63 | 40.90 | 22,833,036 | -0.21(-0.51%) |
Apr 04, 2024 | 41.81 | 42.01 | 40.95 | 41.11 | 24,457,768 | -0.42(-1.01%) |
Apr 03, 2024 | 41.74 | 41.95 | 41.41 | 41.53 | 18,817,802 | -0.28(-0.67%) |
Apr 02, 2024 | 42.18 | 42.66 | 41.61 | 41.81 | 16,801,512 | -0.16(-0.38%) |