Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 37.35 | 37.60 | 36.15 | 36.18 | 5,219,819 | -1.12(-3.00%) |
May 09, 2024 | 36.24 | 37.34 | 35.84 | 37.30 | 3,362,719 | +1.08(+2.98%) |
May 08, 2024 | 36.20 | 36.48 | 35.69 | 36.22 | 2,982,297 | -0.13(-0.36%) |
May 07, 2024 | 36.00 | 36.89 | 35.95 | 36.35 | 3,783,660 | +0.30(+0.83%) |
May 06, 2024 | 35.88 | 36.27 | 35.49 | 36.05 | 3,081,379 | +0.72(+2.04%) |
May 03, 2024 | 36.09 | 36.81 | 35.11 | 35.33 | 3,719,937 | +0.19(+0.54%) |
May 02, 2024 | 37.40 | 37.58 | 35.09 | 35.14 | 5,517,783 | -1.24(-3.41%) |
May 01, 2024 | 35.32 | 37.48 | 35.12 | 36.38 | 12,239,768 | +0.56(+1.56%) |
Apr 30, 2024 | 37.22 | 37.27 | 35.76 | 35.82 | 7,330,129 | -1.75(-4.66%) |
Apr 29, 2024 | 37.24 | 38.35 | 37.07 | 37.57 | 4,532,951 | +0.96(+2.62%) |
Apr 26, 2024 | 37.45 | 38.17 | 36.34 | 36.61 | 6,268,740 | -1.43(-3.76%) |
Apr 25, 2024 | 37.94 | 38.34 | 37.34 | 38.04 | 3,162,755 | -0.44(-1.14%) |
Apr 24, 2024 | 39.00 | 39.32 | 37.98 | 38.48 | 3,322,206 | -0.64(-1.64%) |
Apr 23, 2024 | 38.68 | 39.39 | 38.59 | 39.12 | 1,975,405 | +0.70(+1.82%) |
Apr 22, 2024 | 38.57 | 38.89 | 37.71 | 38.42 | 4,321,776 | +0.22(+0.58%) |
Apr 19, 2024 | 37.95 | 38.50 | 37.81 | 38.20 | 2,868,015 | +0.22(+0.58%) |
Apr 18, 2024 | 38.61 | 39.07 | 37.87 | 37.98 | 3,324,238 | -0.54(-1.40%) |
Apr 17, 2024 | 39.71 | 39.82 | 38.49 | 38.52 | 2,965,600 | -0.92(-2.33%) |
Apr 16, 2024 | 39.84 | 40.30 | 38.85 | 39.44 | 3,485,309 | -0.78(-1.94%) |
Apr 15, 2024 | 40.47 | 41.61 | 40.03 | 40.22 | 3,294,309 | +0.12(+0.30%) |
Apr 12, 2024 | 41.60 | 41.78 | 39.83 | 40.10 | 5,028,085 | -2.12(-5.02%) |
Apr 11, 2024 | 41.51 | 42.40 | 41.13 | 42.22 | 2,592,184 | +0.72(+1.73%) |
Apr 10, 2024 | 42.69 | 42.76 | 40.82 | 41.50 | 3,865,064 | -2.48(-5.64%) |
Apr 09, 2024 | 43.29 | 44.01 | 43.02 | 43.98 | 1,466,052 | +0.90(+2.09%) |
Apr 08, 2024 | 43.06 | 43.77 | 42.88 | 43.08 | 1,841,278 | +0.17(+0.40%) |
Apr 05, 2024 | 42.23 | 43.16 | 42.00 | 42.91 | 2,279,389 | +0.58(+1.37%) |
Apr 04, 2024 | 44.11 | 44.67 | 42.27 | 42.33 | 3,486,535 | -1.00(-2.31%) |
Apr 03, 2024 | 41.66 | 43.59 | 41.57 | 43.33 | 3,095,202 | +1.49(+3.56%) |
Apr 02, 2024 | 42.56 | 42.70 | 41.74 | 41.84 | 2,714,767 | -1.33(-3.08%) |
Apr 01, 2024 | 44.00 | 44.42 | 43.12 | 43.17 | 2,809,108 | -0.57(-1.30%) |
Mar 28, 2024 | 43.71 | 43.80 | 43.42 | 43.74 | 2,470,401 | +0.38(+0.88%) |
Mar 27, 2024 | 43.00 | 43.64 | 42.89 | 43.36 | 2,724,727 | +0.65(+1.52%) |
Mar 26, 2024 | 42.27 | 43.83 | 42.08 | 42.71 | 5,032,631 | +0.99(+2.37%) |
Mar 25, 2024 | 41.33 | 42.22 | 41.13 | 41.72 | 2,619,897 | +0.41(+0.99%) |
Mar 22, 2024 | 41.62 | 42.00 | 40.86 | 41.31 | 1,802,365 | -0.32(-0.77%) |
Mar 21, 2024 | 42.00 | 42.66 | 41.56 | 41.63 | 1,971,578 | -0.11(-0.26%) |
Mar 20, 2024 | 40.26 | 41.81 | 40.20 | 41.74 | 2,536,442 | +1.44(+3.57%) |
Mar 19, 2024 | 39.62 | 40.41 | 39.43 | 40.30 | 1,768,228 | +0.47(+1.18%) |
Mar 18, 2024 | 39.46 | 40.37 | 39.23 | 39.83 | 2,770,470 | +0.66(+1.68%) |
Mar 15, 2024 | 39.63 | 40.44 | 39.07 | 39.17 | 5,458,428 | -0.75(-1.88%) |
Mar 14, 2024 | 41.58 | 41.67 | 39.73 | 39.92 | 5,099,069 | -1.69(-4.06%) |
Mar 13, 2024 | 42.17 | 42.67 | 41.54 | 41.61 | 1,757,256 | -0.63(-1.49%) |
Mar 12, 2024 | 42.61 | 43.06 | 42.19 | 42.24 | 2,530,374 | -0.39(-0.91%) |
Mar 11, 2024 | 41.92 | 43.66 | 41.79 | 42.63 | 2,030,229 | +0.50(+1.19%) |
Mar 08, 2024 | 42.43 | 43.09 | 42.11 | 42.13 | 1,992,940 | +0.44(+1.06%) |
Mar 07, 2024 | 41.06 | 42.09 | 41.06 | 41.69 | 2,071,122 | +0.70(+1.71%) |
Mar 06, 2024 | 41.93 | 41.93 | 40.77 | 40.99 | 1,988,643 | -0.09(-0.22%) |
Mar 05, 2024 | 41.23 | 41.98 | 40.93 | 41.08 | 2,283,019 | -0.49(-1.18%) |
Mar 04, 2024 | 42.73 | 42.75 | 41.52 | 41.57 | 3,009,405 | -1.39(-3.24%) |