Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 42.85 | 43.11 | 41.95 | 42.34 | 1,479,252 | -0.30(-0.70%) |
May 09, 2024 | 42.69 | 42.86 | 42.19 | 42.64 | 1,651,447 | +0.09(+0.21%) |
May 08, 2024 | 41.65 | 42.94 | 41.65 | 42.55 | 3,885,416 | +0.56(+1.33%) |
May 07, 2024 | 41.91 | 42.29 | 41.52 | 41.99 | 4,180,776 | +1.02(+2.49%) |
May 06, 2024 | 41.78 | 41.78 | 40.76 | 40.97 | 3,937,072 | +1.02(+2.55%) |
May 03, 2024 | 39.83 | 40.19 | 39.15 | 39.95 | 3,554,498 | +0.67(+1.70%) |
May 02, 2024 | 39.20 | 39.47 | 38.17 | 39.28 | 3,224,568 | +0.41(+1.05%) |
May 01, 2024 | 38.46 | 39.27 | 37.66 | 38.88 | 4,889,453 | +0.68(+1.77%) |
Apr 30, 2024 | 42.70 | 42.75 | 38.05 | 38.20 | 14,667,226 | +2.54(+7.13%) |
Apr 29, 2024 | 35.15 | 35.66 | 35.11 | 35.66 | 1,869,449 | +0.78(+2.23%) |
Apr 26, 2024 | 34.30 | 35.00 | 34.16 | 34.88 | 1,177,344 | +0.60(+1.75%) |
Apr 25, 2024 | 34.01 | 34.33 | 33.74 | 34.28 | 1,045,716 | -0.04(-0.12%) |
Apr 24, 2024 | 34.09 | 34.58 | 33.89 | 34.32 | 1,049,341 | +0.16(+0.47%) |
Apr 23, 2024 | 33.65 | 34.36 | 33.35 | 34.16 | 1,001,340 | +0.55(+1.63%) |
Apr 22, 2024 | 33.73 | 33.93 | 33.36 | 33.61 | 1,628,562 | +0.01(+0.03%) |
Apr 19, 2024 | 33.31 | 33.77 | 33.28 | 33.60 | 1,730,561 | +0.19(+0.57%) |
Apr 18, 2024 | 33.42 | 33.66 | 33.22 | 33.41 | 951,718 | +0.03(+0.09%) |
Apr 17, 2024 | 33.73 | 34.18 | 33.35 | 33.38 | 1,374,649 | -0.19(-0.56%) |
Apr 16, 2024 | 33.70 | 34.00 | 33.44 | 33.57 | 1,228,931 | -0.31(-0.91%) |
Apr 15, 2024 | 34.77 | 35.05 | 33.86 | 33.88 | 1,024,173 | -0.60(-1.73%) |
Apr 12, 2024 | 34.83 | 35.00 | 34.37 | 34.48 | 1,035,311 | -0.74(-2.10%) |
Apr 11, 2024 | 35.10 | 35.34 | 34.66 | 35.22 | 2,010,330 | +0.10(+0.28%) |
Apr 10, 2024 | 35.08 | 35.33 | 34.68 | 35.12 | 935,279 | -0.97(-2.68%) |
Apr 09, 2024 | 35.44 | 36.43 | 35.28 | 36.08 | 1,462,215 | +0.30(+0.84%) |
Apr 08, 2024 | 35.70 | 36.12 | 35.48 | 35.79 | 764,538 | +0.45(+1.27%) |
Apr 05, 2024 | 35.81 | 35.82 | 35.33 | 35.34 | 786,223 | -0.61(-1.69%) |
Apr 04, 2024 | 37.01 | 37.24 | 35.92 | 35.94 | 983,122 | -0.71(-1.93%) |
Apr 03, 2024 | 36.33 | 36.65 | 36.12 | 36.65 | 1,869,376 | +0.47(+1.30%) |
Apr 02, 2024 | 35.96 | 36.27 | 35.49 | 36.18 | 1,584,398 | -0.17(-0.47%) |