Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 35.75 | 35.88 | 35.23 | 35.25 | 20,642,356 | -0.11(-0.31%) |
May 09, 2024 | 34.44 | 35.43 | 34.44 | 35.36 | 30,246,460 | +1.20(+3.51%) |
May 08, 2024 | 33.84 | 34.47 | 33.74 | 34.16 | 17,698,922 | -0.01(-0.03%) |
May 07, 2024 | 34.10 | 34.27 | 33.91 | 34.17 | 10,057,393 | -0.04(-0.12%) |
May 06, 2024 | 34.15 | 34.47 | 34.10 | 34.21 | 21,624,710 | +0.77(+2.30%) |
May 03, 2024 | 33.72 | 33.89 | 33.15 | 33.44 | 23,408,116 | -0.14(-0.42%) |
May 02, 2024 | 33.15 | 33.81 | 32.93 | 33.58 | 22,142,884 | +0.26(+0.78%) |
May 01, 2024 | 33.40 | 34.20 | 33.10 | 33.32 | 30,046,532 | +0.19(+0.57%) |
Apr 30, 2024 | 33.83 | 33.99 | 33.10 | 33.13 | 41,555,432 | -1.64(-4.72%) |
Apr 29, 2024 | 34.64 | 34.96 | 34.07 | 34.77 | 17,938,418 | +0.19(+0.55%) |
Apr 26, 2024 | 34.70 | 34.95 | 34.29 | 34.58 | 21,754,308 | +0.25(+0.73%) |
Apr 25, 2024 | 33.15 | 34.50 | 32.95 | 34.33 | 46,523,716 | +1.21(+3.65%) |
Apr 24, 2024 | 32.87 | 33.21 | 32.79 | 33.12 | 17,521,478 | +0.07(+0.21%) |
Apr 23, 2024 | 32.31 | 33.15 | 32.20 | 33.05 | 24,957,860 | +0.52(+1.60%) |
Apr 22, 2024 | 32.60 | 33.19 | 32.43 | 32.53 | 41,104,952 | -1.54(-4.52%) |
Apr 19, 2024 | 33.70 | 34.31 | 33.70 | 34.07 | 19,785,072 | +0.32(+0.95%) |
Apr 18, 2024 | 34.03 | 34.09 | 33.45 | 33.75 | 18,481,866 | +0.20(+0.60%) |
Apr 17, 2024 | 33.32 | 33.95 | 33.11 | 33.55 | 27,926,704 | +0.52(+1.57%) |
Apr 16, 2024 | 33.05 | 33.26 | 32.43 | 33.03 | 32,555,522 | -0.50(-1.49%) |
Apr 15, 2024 | 34.06 | 34.14 | 33.00 | 33.53 | 34,567,780 | -0.23(-0.68%) |
Apr 12, 2024 | 35.06 | 35.74 | 33.44 | 33.76 | 71,512,952 | -0.69(-2.00%) |
Apr 11, 2024 | 34.12 | 34.49 | 33.54 | 34.45 | 22,437,852 | +0.77(+2.29%) |
Apr 10, 2024 | 33.29 | 34.06 | 32.98 | 33.68 | 33,121,300 | -0.50(-1.46%) |
Apr 09, 2024 | 34.23 | 34.59 | 33.92 | 34.18 | 29,041,694 | +0.58(+1.73%) |
Apr 08, 2024 | 34.15 | 34.27 | 33.30 | 33.60 | 24,464,594 | -0.24(-0.71%) |
Apr 05, 2024 | 33.00 | 33.99 | 32.79 | 33.84 | 41,886,632 | +1.06(+3.23%) |
Apr 04, 2024 | 33.14 | 33.31 | 32.73 | 32.78 | 29,927,480 | -0.36(-1.09%) |
Apr 03, 2024 | 32.39 | 33.24 | 32.33 | 33.14 | 30,546,380 | +0.70(+2.16%) |
Apr 02, 2024 | 32.24 | 32.49 | 31.95 | 32.44 | 34,444,488 | +0.41(+1.28%) |