Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 40.12 | 41.20 | 33.87 | 35.69 | 3,507,127 | -5.67(-13.71%) |
May 09, 2024 | 40.67 | 42.19 | 40.54 | 41.36 | 714,480 | +0.58(+1.42%) |
May 08, 2024 | 41.00 | 41.25 | 39.83 | 40.78 | 760,384 | -0.69(-1.66%) |
May 07, 2024 | 41.25 | 41.69 | 40.38 | 41.47 | 610,486 | +0.28(+0.68%) |
May 06, 2024 | 40.55 | 41.29 | 40.10 | 41.19 | 501,945 | +0.50(+1.23%) |
May 03, 2024 | 40.72 | 42.10 | 40.45 | 40.69 | 789,387 | +0.79(+1.98%) |
May 02, 2024 | 40.18 | 40.94 | 39.21 | 39.90 | 797,692 | -0.28(-0.70%) |
May 01, 2024 | 38.60 | 41.63 | 38.42 | 40.18 | 1,641,779 | +1.38(+3.56%) |
Apr 30, 2024 | 39.80 | 40.28 | 38.29 | 38.80 | 1,079,601 | -1.03(-2.59%) |
Apr 29, 2024 | 39.30 | 40.15 | 38.54 | 39.83 | 1,249,660 | +0.86(+2.21%) |
Apr 26, 2024 | 38.61 | 39.28 | 37.75 | 38.97 | 948,357 | +0.43(+1.12%) |
Apr 25, 2024 | 38.95 | 38.95 | 36.77 | 38.54 | 1,850,774 | -0.18(-0.46%) |
Apr 24, 2024 | 40.19 | 40.62 | 38.38 | 38.72 | 971,887 | -0.89(-2.25%) |
Apr 23, 2024 | 40.54 | 41.88 | 39.25 | 39.61 | 2,087,194 | +1.28(+3.34%) |
Apr 22, 2024 | 39.70 | 39.70 | 38.19 | 38.33 | 1,132,224 | -0.66(-1.69%) |
Apr 19, 2024 | 42.36 | 43.23 | 37.61 | 38.99 | 3,353,232 | -3.17(-7.52%) |
Apr 18, 2024 | 42.90 | 43.31 | 41.00 | 42.16 | 3,668,348 | -1.87(-4.25%) |
Apr 17, 2024 | 44.14 | 45.60 | 42.55 | 44.03 | 1,039,589 | +0.26(+0.59%) |
Apr 16, 2024 | 44.77 | 45.07 | 42.34 | 43.77 | 1,955,134 | -1.00(-2.23%) |
Apr 15, 2024 | 50.96 | 52.50 | 43.58 | 44.77 | 3,400,925 | -8.31(-15.66%) |
Apr 12, 2024 | 53.49 | 53.70 | 52.12 | 53.08 | 792,385 | -0.41(-0.77%) |
Apr 11, 2024 | 51.53 | 53.80 | 51.20 | 53.49 | 697,973 | +2.43(+4.76%) |
Apr 10, 2024 | 50.37 | 51.60 | 49.77 | 51.06 | 718,485 | -0.92(-1.77%) |
Apr 09, 2024 | 51.62 | 53.13 | 50.85 | 51.98 | 756,411 | +0.57(+1.11%) |
Apr 08, 2024 | 52.29 | 52.42 | 50.02 | 51.41 | 834,721 | -1.11(-2.11%) |
Apr 05, 2024 | 51.93 | 53.73 | 51.36 | 52.52 | 584,172 | +0.19(+0.36%) |
Apr 04, 2024 | 52.70 | 55.72 | 51.60 | 52.33 | 881,834 | +0.05(+0.10%) |
Apr 03, 2024 | 50.25 | 52.74 | 50.25 | 52.28 | 934,434 | +1.49(+2.93%) |
Apr 02, 2024 | 50.99 | 52.15 | 50.10 | 50.79 | 1,230,440 | -1.27(-2.44%) |