Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 39.82 | 39.82 | 39.28 | 39.70 | 847,375 | +0.09(+0.23%) |
May 09, 2024 | 39.10 | 39.66 | 38.93 | 39.61 | 1,374,362 | +0.49(+1.25%) |
May 08, 2024 | 38.17 | 39.14 | 38.05 | 39.12 | 850,148 | +0.74(+1.93%) |
May 07, 2024 | 38.94 | 39.15 | 38.38 | 38.38 | 2,041,600 | -0.32(-0.83%) |
May 06, 2024 | 38.44 | 38.85 | 38.13 | 38.70 | 1,103,118 | +0.62(+1.63%) |
May 03, 2024 | 38.23 | 38.50 | 37.82 | 38.08 | 1,402,076 | +0.57(+1.52%) |
May 02, 2024 | 36.97 | 37.58 | 36.54 | 37.51 | 1,024,279 | +1.11(+3.05%) |
May 01, 2024 | 36.00 | 37.35 | 35.91 | 36.40 | 1,200,011 | +0.61(+1.70%) |
Apr 30, 2024 | 36.18 | 36.64 | 35.73 | 35.79 | 1,458,476 | -0.70(-1.92%) |
Apr 29, 2024 | 36.92 | 37.11 | 36.36 | 36.49 | 1,012,276 | -0.36(-0.98%) |
Apr 26, 2024 | 36.56 | 37.18 | 36.49 | 36.85 | 918,227 | +0.26(+0.71%) |
Apr 25, 2024 | 36.61 | 36.84 | 36.18 | 36.59 | 1,253,266 | -0.23(-0.62%) |
Apr 24, 2024 | 36.42 | 37.01 | 36.26 | 36.82 | 1,388,356 | +0.19(+0.52%) |
Apr 23, 2024 | 35.64 | 36.85 | 35.51 | 36.63 | 1,817,286 | +0.95(+2.66%) |
Apr 22, 2024 | 34.94 | 35.71 | 34.66 | 35.68 | 1,804,605 | +0.77(+2.21%) |
Apr 19, 2024 | 33.65 | 35.20 | 33.44 | 34.91 | 2,607,236 | +1.01(+2.98%) |
Apr 18, 2024 | 33.85 | 34.90 | 33.50 | 33.90 | 5,773,441 | -2.72(-7.43%) |
Apr 17, 2024 | 37.00 | 37.22 | 36.22 | 36.62 | 1,809,795 | -0.01(-0.03%) |
Apr 16, 2024 | 36.51 | 36.73 | 35.95 | 36.63 | 1,690,941 | -0.13(-0.35%) |
Apr 15, 2024 | 37.19 | 37.80 | 36.35 | 36.76 | 1,009,365 | -0.07(-0.19%) |
Apr 12, 2024 | 36.52 | 36.95 | 36.36 | 36.83 | 977,558 | -0.35(-0.94%) |
Apr 11, 2024 | 37.36 | 37.42 | 36.57 | 37.18 | 911,744 | +0.02(+0.05%) |
Apr 10, 2024 | 38.45 | 38.45 | 36.95 | 37.16 | 1,190,235 | -2.03(-5.18%) |
Apr 09, 2024 | 39.25 | 39.46 | 38.90 | 39.19 | 1,204,641 | +0.16(+0.41%) |
Apr 08, 2024 | 38.45 | 39.15 | 38.22 | 39.03 | 673,132 | +0.78(+2.04%) |
Apr 05, 2024 | 37.67 | 38.43 | 37.57 | 38.25 | 1,772,510 | +0.33(+0.87%) |
Apr 04, 2024 | 38.84 | 38.87 | 37.78 | 37.92 | 1,472,110 | -0.08(-0.21%) |
Apr 03, 2024 | 38.01 | 38.49 | 37.78 | 38.00 | 1,078,914 | -0.08(-0.21%) |
Apr 02, 2024 | 38.86 | 38.89 | 38.01 | 38.08 | 1,442,641 | -1.15(-2.93%) |