Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 39.49 | 39.77 | 38.49 | 38.75 | 732,156 | -0.53(-1.35%) |
May 09, 2024 | 38.61 | 39.48 | 38.53 | 39.28 | 1,007,357 | +0.84(+2.19%) |
May 08, 2024 | 38.38 | 38.77 | 38.06 | 38.44 | 1,137,022 | -0.15(-0.39%) |
May 07, 2024 | 38.53 | 39.17 | 38.33 | 38.59 | 963,108 | +0.14(+0.36%) |
May 06, 2024 | 38.63 | 39.31 | 38.40 | 38.45 | 806,082 | -0.02(-0.05%) |
May 03, 2024 | 38.23 | 38.49 | 37.77 | 38.47 | 1,091,770 | +0.64(+1.69%) |
May 02, 2024 | 38.39 | 38.64 | 37.71 | 37.83 | 1,370,505 | -0.38(-0.99%) |
May 01, 2024 | 39.30 | 39.30 | 37.83 | 38.21 | 1,106,393 | -1.12(-2.85%) |
Apr 30, 2024 | 40.42 | 40.57 | 39.21 | 39.33 | 1,158,803 | -1.49(-3.65%) |
Apr 29, 2024 | 40.52 | 40.87 | 39.73 | 40.82 | 891,868 | +0.43(+1.06%) |
Apr 26, 2024 | 40.42 | 41.20 | 40.04 | 40.39 | 1,246,526 | -0.05(-0.12%) |
Apr 25, 2024 | 39.91 | 41.00 | 39.01 | 40.44 | 2,510,982 | -1.99(-4.69%) |
Apr 24, 2024 | 41.82 | 42.58 | 41.47 | 42.43 | 1,888,680 | +0.11(+0.26%) |
Apr 23, 2024 | 41.01 | 42.68 | 40.66 | 42.32 | 1,333,315 | +1.09(+2.64%) |
Apr 22, 2024 | 41.63 | 42.16 | 40.92 | 41.23 | 1,772,436 | -0.73(-1.74%) |
Apr 19, 2024 | 41.01 | 42.17 | 40.93 | 41.96 | 862,742 | +0.79(+1.92%) |
Apr 18, 2024 | 41.06 | 41.77 | 40.66 | 41.17 | 1,193,581 | +0.32(+0.78%) |
Apr 17, 2024 | 41.11 | 41.71 | 40.66 | 40.85 | 857,809 | -0.35(-0.85%) |
Apr 16, 2024 | 41.33 | 41.50 | 40.53 | 41.20 | 811,459 | -0.43(-1.03%) |
Apr 15, 2024 | 42.23 | 42.47 | 41.41 | 41.63 | 858,465 | -0.16(-0.38%) |
Apr 12, 2024 | 42.89 | 43.41 | 41.39 | 41.79 | 1,012,643 | -0.63(-1.49%) |
Apr 11, 2024 | 43.01 | 43.01 | 41.79 | 42.42 | 987,623 | -0.58(-1.35%) |
Apr 10, 2024 | 42.75 | 43.36 | 42.19 | 43.00 | 1,183,099 | -0.09(-0.21%) |
Apr 09, 2024 | 43.44 | 43.68 | 42.61 | 43.09 | 863,164 | -0.17(-0.39%) |
Apr 08, 2024 | 44.00 | 44.11 | 43.13 | 43.26 | 1,274,783 | -0.63(-1.44%) |
Apr 05, 2024 | 43.00 | 43.95 | 42.66 | 43.89 | 946,798 | +0.88(+2.05%) |
Apr 04, 2024 | 43.51 | 43.55 | 42.84 | 43.01 | 807,529 | -0.36(-0.83%) |
Apr 03, 2024 | 42.80 | 43.61 | 42.78 | 43.37 | 795,743 | +0.70(+1.64%) |
Apr 02, 2024 | 42.54 | 42.77 | 41.76 | 42.67 | 1,084,795 | +0.44(+1.04%) |