Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 34.60 | 34.69 | 34.24 | 34.38 | 7,834,540 | -0.12(-0.35%) |
May 09, 2024 | 34.22 | 34.65 | 34.08 | 34.50 | 11,379,569 | +0.28(+0.82%) |
May 08, 2024 | 33.89 | 34.25 | 33.84 | 34.22 | 8,092,304 | +0.26(+0.77%) |
May 07, 2024 | 33.87 | 34.14 | 33.85 | 33.96 | 9,546,316 | +0.28(+0.83%) |
May 06, 2024 | 33.87 | 33.98 | 33.55 | 33.68 | 8,992,958 | -0.17(-0.50%) |
May 03, 2024 | 33.82 | 33.97 | 33.66 | 33.85 | 6,631,504 | +0.28(+0.83%) |
May 02, 2024 | 33.31 | 33.76 | 33.16 | 33.57 | 9,457,555 | +0.37(+1.11%) |
May 01, 2024 | 33.21 | 33.52 | 32.96 | 33.20 | 12,227,419 | -0.02(-0.06%) |
Apr 30, 2024 | 33.90 | 33.97 | 33.13 | 33.22 | 17,483,888 | -0.73(-2.15%) |
Apr 29, 2024 | 33.89 | 34.16 | 33.75 | 33.95 | 11,084,474 | -0.04(-0.12%) |
Apr 26, 2024 | 33.64 | 34.17 | 33.57 | 33.99 | 10,661,963 | -0.03(-0.09%) |
Apr 25, 2024 | 33.81 | 34.20 | 33.64 | 34.02 | 11,992,137 | +0.35(+1.04%) |
Apr 24, 2024 | 34.43 | 34.43 | 33.41 | 33.67 | 23,767,520 | -1.05(-3.02%) |
Apr 23, 2024 | 34.62 | 34.97 | 34.51 | 34.72 | 19,272,524 | +0.10(+0.29%) |
Apr 22, 2024 | 34.57 | 34.76 | 34.23 | 34.62 | 14,638,372 | +0.28(+0.82%) |
Apr 19, 2024 | 34.45 | 34.61 | 34.20 | 34.34 | 13,615,438 | -0.05(-0.15%) |
Apr 18, 2024 | 34.75 | 35.08 | 34.08 | 34.39 | 25,707,104 | +0.23(+0.67%) |
Apr 17, 2024 | 34.75 | 34.78 | 33.92 | 34.16 | 24,339,270 | -0.68(-1.95%) |
Apr 16, 2024 | 35.25 | 35.25 | 34.76 | 34.84 | 12,793,727 | -0.30(-0.85%) |
Apr 15, 2024 | 35.71 | 35.83 | 34.98 | 35.14 | 15,632,651 | -0.20(-0.57%) |
Apr 12, 2024 | 35.16 | 35.48 | 35.10 | 35.34 | 15,163,706 | -0.09(-0.25%) |
Apr 11, 2024 | 35.36 | 35.70 | 35.14 | 35.43 | 10,695,411 | +0.02(+0.06%) |
Apr 10, 2024 | 35.54 | 35.66 | 35.27 | 35.41 | 13,709,506 | -0.54(-1.50%) |
Apr 09, 2024 | 36.00 | 36.14 | 35.66 | 35.95 | 12,472,914 | -0.10(-0.28%) |
Apr 08, 2024 | 36.13 | 36.40 | 36.00 | 36.05 | 12,537,443 | -0.25(-0.69%) |
Apr 05, 2024 | 36.28 | 36.51 | 36.15 | 36.30 | 8,863,336 | +0.18(+0.50%) |
Apr 04, 2024 | 36.62 | 36.77 | 35.96 | 36.12 | 12,437,290 | -0.30(-0.82%) |
Apr 03, 2024 | 36.51 | 36.82 | 36.28 | 36.42 | 9,199,395 | -0.09(-0.25%) |
Apr 02, 2024 | 36.71 | 36.84 | 36.30 | 36.51 | 10,635,611 | -0.27(-0.73%) |