Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 35.92 | 35.92 | 33.02 | 33.03 | 3,321,877 | -2.78(-7.76%) |
May 09, 2024 | 35.71 | 36.11 | 35.03 | 35.81 | 708,752 | +0.31(+0.87%) |
May 08, 2024 | 36.28 | 36.34 | 35.34 | 35.50 | 1,059,280 | -0.97(-2.66%) |
May 07, 2024 | 36.74 | 37.24 | 36.25 | 36.47 | 778,202 | +0.13(+0.36%) |
May 06, 2024 | 35.17 | 36.63 | 34.92 | 36.34 | 1,342,195 | -1.07(-2.86%) |
May 03, 2024 | 37.34 | 37.47 | 36.75 | 37.41 | 560,477 | +0.76(+2.07%) |
May 02, 2024 | 37.67 | 37.67 | 36.36 | 36.65 | 1,018,293 | -0.49(-1.32%) |
May 01, 2024 | 36.75 | 37.84 | 36.40 | 37.14 | 475,905 | +0.55(+1.50%) |
Apr 30, 2024 | 36.98 | 37.36 | 36.29 | 36.59 | 1,004,915 | -0.95(-2.53%) |
Apr 29, 2024 | 36.58 | 38.03 | 36.55 | 37.54 | 488,492 | +1.19(+3.27%) |
Apr 26, 2024 | 36.27 | 37.07 | 36.13 | 36.35 | 413,403 | +0.00(+0.00%) |
Apr 25, 2024 | 36.84 | 36.84 | 36.13 | 36.35 | 1,051,205 | -0.90(-2.42%) |
Apr 24, 2024 | 36.79 | 37.93 | 36.20 | 37.25 | 909,018 | +0.31(+0.84%) |
Apr 23, 2024 | 35.82 | 37.55 | 35.58 | 36.94 | 933,163 | +1.42(+4.00%) |
Apr 22, 2024 | 35.83 | 36.15 | 35.13 | 35.52 | 1,054,172 | +0.02(+0.06%) |
Apr 19, 2024 | 35.88 | 36.28 | 35.30 | 35.50 | 1,111,056 | -0.50(-1.39%) |
Apr 18, 2024 | 36.38 | 36.80 | 35.83 | 36.00 | 675,276 | -0.51(-1.40%) |
Apr 17, 2024 | 37.30 | 37.56 | 36.04 | 36.51 | 734,790 | -0.30(-0.81%) |
Apr 16, 2024 | 37.93 | 37.93 | 36.65 | 36.81 | 868,064 | -1.23(-3.23%) |
Apr 15, 2024 | 39.22 | 39.48 | 37.60 | 38.04 | 1,311,130 | -1.01(-2.59%) |
Apr 12, 2024 | 39.00 | 39.19 | 38.59 | 39.05 | 1,012,476 | -0.24(-0.61%) |
Apr 11, 2024 | 39.19 | 39.44 | 38.24 | 39.29 | 732,458 | +0.24(+0.61%) |
Apr 10, 2024 | 39.13 | 39.62 | 38.28 | 39.05 | 699,877 | -1.23(-3.05%) |
Apr 09, 2024 | 39.45 | 40.57 | 39.44 | 40.28 | 566,146 | +0.90(+2.29%) |
Apr 08, 2024 | 38.98 | 39.55 | 38.77 | 39.38 | 633,339 | +0.34(+0.87%) |
Apr 05, 2024 | 38.00 | 39.24 | 37.55 | 39.04 | 363,229 | +1.00(+2.63%) |
Apr 04, 2024 | 38.99 | 39.07 | 38.04 | 38.04 | 378,676 | -0.58(-1.50%) |
Apr 03, 2024 | 39.16 | 39.66 | 38.49 | 38.62 | 818,608 | -0.78(-1.98%) |
Apr 02, 2024 | 39.88 | 39.88 | 38.34 | 39.40 | 669,735 | -0.61(-1.52%) |
Apr 01, 2024 | 40.63 | 40.63 | 39.76 | 40.01 | 512,151 | -0.13(-0.32%) |
Mar 28, 2024 | 40.03 | 40.53 | 39.46 | 40.14 | 534,426 | +0.06(+0.15%) |
Mar 27, 2024 | 39.14 | 40.55 | 38.76 | 40.08 | 770,634 | +1.23(+3.17%) |
Mar 26, 2024 | 38.59 | 39.23 | 38.49 | 38.85 | 543,153 | +0.36(+0.94%) |
Mar 25, 2024 | 38.96 | 39.05 | 38.01 | 38.49 | 613,177 | -0.44(-1.13%) |
Mar 22, 2024 | 39.72 | 40.35 | 38.59 | 38.93 | 800,097 | -1.21(-3.01%) |
Mar 21, 2024 | 40.13 | 41.02 | 39.73 | 40.14 | 924,601 | +0.13(+0.32%) |
Mar 20, 2024 | 39.71 | 40.19 | 39.24 | 40.01 | 611,453 | +0.37(+0.93%) |
Mar 19, 2024 | 39.94 | 40.55 | 39.30 | 39.64 | 733,569 | -0.24(-0.60%) |
Mar 18, 2024 | 39.23 | 40.25 | 38.62 | 39.88 | 867,084 | +0.58(+1.48%) |
Mar 15, 2024 | 38.75 | 39.57 | 38.59 | 39.30 | 1,205,770 | +0.15(+0.38%) |
Mar 14, 2024 | 38.69 | 39.15 | 38.05 | 39.15 | 1,009,453 | +0.24(+0.62%) |
Mar 13, 2024 | 38.00 | 40.16 | 37.32 | 38.91 | 1,940,274 | +0.90(+2.37%) |
Mar 12, 2024 | 36.43 | 38.35 | 35.56 | 38.01 | 1,360,575 | +1.60(+4.39%) |
Mar 11, 2024 | 33.01 | 37.29 | 33.00 | 36.41 | 2,730,891 | -0.42(-1.14%) |
Mar 08, 2024 | 37.08 | 37.51 | 36.79 | 36.83 | 663,553 | +0.15(+0.41%) |
Mar 07, 2024 | 36.51 | 36.88 | 36.09 | 36.68 | 577,746 | +0.30(+0.82%) |
Mar 06, 2024 | 36.30 | 37.15 | 35.92 | 36.38 | 750,119 | -0.16(-0.44%) |
Mar 05, 2024 | 36.52 | 36.80 | 35.90 | 36.54 | 611,676 | -0.16(-0.44%) |
Mar 04, 2024 | 37.47 | 37.48 | 36.53 | 36.70 | 764,020 | -1.02(-2.70%) |