Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 33.83 | 34.44 | 33.83 | 34.22 | 1,441,335 | +0.34(+1.00%) |
May 08, 2024 | 33.75 | 34.05 | 33.63 | 33.88 | 970,472 | -0.15(-0.44%) |
May 07, 2024 | 33.77 | 34.17 | 33.68 | 34.03 | 2,998,089 | +0.27(+0.80%) |
May 06, 2024 | 33.91 | 34.22 | 33.72 | 33.76 | 2,146,626 | +0.16(+0.48%) |
May 03, 2024 | 33.63 | 33.88 | 33.30 | 33.60 | 1,579,721 | +0.05(+0.15%) |
May 02, 2024 | 33.33 | 33.80 | 33.26 | 33.55 | 2,353,178 | +0.35(+1.05%) |
May 01, 2024 | 33.71 | 33.79 | 32.82 | 33.20 | 2,365,448 | -0.37(-1.10%) |
Apr 30, 2024 | 34.39 | 34.68 | 33.52 | 33.57 | 2,154,004 | -0.99(-2.86%) |
Apr 29, 2024 | 34.84 | 35.00 | 34.27 | 34.56 | 2,509,982 | -0.30(-0.86%) |
Apr 26, 2024 | 34.88 | 35.20 | 34.78 | 34.86 | 1,720,357 | -0.15(-0.43%) |
Apr 25, 2024 | 35.02 | 35.12 | 34.29 | 35.01 | 2,866,157 | +0.36(+1.04%) |
Apr 24, 2024 | 34.89 | 35.22 | 34.29 | 34.65 | 2,455,416 | -0.45(-1.28%) |
Apr 23, 2024 | 35.08 | 35.38 | 34.87 | 35.10 | 2,496,834 | -0.14(-0.40%) |
Apr 22, 2024 | 35.53 | 35.64 | 34.78 | 35.24 | 1,671,529 | -0.29(-0.82%) |
Apr 19, 2024 | 35.73 | 36.16 | 35.15 | 35.53 | 3,033,046 | -0.75(-2.07%) |
Apr 18, 2024 | 36.29 | 36.81 | 36.17 | 36.28 | 2,487,102 | +0.21(+0.58%) |
Apr 17, 2024 | 36.84 | 37.06 | 36.07 | 36.07 | 2,490,541 | -0.57(-1.56%) |
Apr 16, 2024 | 36.93 | 36.93 | 36.22 | 36.64 | 1,637,968 | -0.30(-0.81%) |
Apr 15, 2024 | 37.45 | 37.83 | 36.78 | 36.94 | 2,322,614 | -0.28(-0.75%) |
Apr 12, 2024 | 38.82 | 39.00 | 37.10 | 37.22 | 2,091,897 | -1.28(-3.32%) |
Apr 11, 2024 | 38.89 | 38.89 | 37.91 | 38.50 | 2,369,169 | -0.16(-0.41%) |
Apr 10, 2024 | 38.34 | 38.88 | 38.16 | 38.66 | 2,458,878 | +0.07(+0.18%) |
Apr 09, 2024 | 38.73 | 38.95 | 38.43 | 38.59 | 2,378,931 | +0.10(+0.26%) |
Apr 08, 2024 | 39.77 | 39.95 | 38.44 | 38.49 | 4,038,322 | -0.85(-2.16%) |
Apr 05, 2024 | 38.85 | 39.55 | 38.56 | 39.34 | 7,178,031 | +0.59(+1.52%) |
Apr 04, 2024 | 39.23 | 39.23 | 38.54 | 38.75 | 6,541,083 | -0.16(-0.40%) |
Apr 03, 2024 | 38.98 | 39.45 | 38.54 | 38.91 | 9,241,968 | -0.08(-0.20%) |
Apr 02, 2024 | 39.00 | 39.18 | 37.50 | 38.98 | 16,590,474 | +3.67(+10.40%) |