Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 43.79 | 43.92 | 43.59 | 43.60 | 1,825,764 | +0.11(+0.25%) |
May 09, 2024 | 43.54 | 43.63 | 43.40 | 43.49 | 1,446,274 | -0.36(-0.82%) |
May 08, 2024 | 43.76 | 43.91 | 43.62 | 43.85 | 1,678,413 | +0.41(+0.93%) |
May 07, 2024 | 43.61 | 43.74 | 43.40 | 43.44 | 1,845,383 | +0.19(+0.45%) |
May 06, 2024 | 43.21 | 43.29 | 42.97 | 43.25 | 1,321,190 | +0.32(+0.74%) |
May 03, 2024 | 43.14 | 43.28 | 42.93 | 42.93 | 1,517,944 | -0.06(-0.13%) |
May 02, 2024 | 43.13 | 43.17 | 42.70 | 42.99 | 2,237,082 | +0.83(+1.97%) |
May 01, 2024 | 42.31 | 42.46 | 42.02 | 42.16 | 2,354,745 | +0.07(+0.16%) |
Apr 30, 2024 | 42.55 | 42.72 | 42.08 | 42.09 | 3,526,352 | +1.35(+3.32%) |
Apr 29, 2024 | 40.78 | 40.90 | 40.67 | 40.74 | 1,676,395 | +0.27(+0.67%) |
Apr 26, 2024 | 40.42 | 40.54 | 40.21 | 40.47 | 1,452,435 | +0.09(+0.22%) |
Apr 25, 2024 | 39.93 | 40.46 | 39.91 | 40.38 | 1,828,725 | +0.12(+0.29%) |
Apr 24, 2024 | 40.22 | 40.33 | 40.06 | 40.27 | 1,610,216 | -0.19(-0.48%) |
Apr 23, 2024 | 40.15 | 40.50 | 40.12 | 40.46 | 1,639,653 | +0.26(+0.65%) |
Apr 22, 2024 | 39.86 | 40.31 | 39.79 | 40.20 | 2,181,753 | +1.06(+2.71%) |
Apr 19, 2024 | 38.69 | 39.18 | 38.63 | 39.14 | 1,722,759 | +0.13(+0.32%) |
Apr 18, 2024 | 38.89 | 39.09 | 38.78 | 39.01 | 1,599,549 | +0.40(+1.03%) |
Apr 17, 2024 | 38.76 | 38.88 | 38.42 | 38.62 | 1,782,097 | +0.32(+0.83%) |
Apr 16, 2024 | 38.47 | 38.51 | 38.11 | 38.30 | 2,996,529 | -0.89(-2.27%) |
Apr 15, 2024 | 39.86 | 39.99 | 39.10 | 39.18 | 2,549,960 | -0.06(-0.15%) |
Apr 12, 2024 | 39.66 | 39.80 | 39.17 | 39.24 | 3,492,771 | -0.31(-0.78%) |
Apr 11, 2024 | 39.54 | 39.65 | 39.14 | 39.55 | 2,132,199 | -0.83(-2.06%) |
Apr 10, 2024 | 40.14 | 40.44 | 40.03 | 40.38 | 3,872,545 | +0.63(+1.58%) |
Apr 09, 2024 | 39.83 | 39.92 | 39.54 | 39.75 | 1,998,931 | +0.14(+0.37%) |
Apr 08, 2024 | 39.47 | 39.66 | 39.37 | 39.61 | 1,608,007 | +0.28(+0.71%) |
Apr 05, 2024 | 39.03 | 39.33 | 38.89 | 39.33 | 1,453,659 | +0.53(+1.37%) |
Apr 04, 2024 | 39.49 | 39.56 | 38.75 | 38.80 | 3,106,127 | +0.04(+0.10%) |
Apr 03, 2024 | 38.24 | 38.81 | 38.20 | 38.76 | 1,941,879 | +0.78(+2.06%) |
Apr 02, 2024 | 37.79 | 37.99 | 37.71 | 37.98 | 1,427,901 | +0.01(+0.03%) |