Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 40.25 | 40.65 | 39.97 | 40.04 | 4,428,416 | -0.60(-1.48%) |
May 07, 2024 | 40.99 | 41.09 | 40.50 | 40.64 | 3,297,086 | -0.37(-0.90%) |
May 06, 2024 | 41.40 | 41.74 | 40.52 | 41.01 | 4,505,809 | -0.03(-0.07%) |
May 03, 2024 | 41.40 | 41.64 | 40.74 | 41.04 | 4,379,187 | +0.17(+0.42%) |
May 02, 2024 | 43.50 | 43.50 | 40.62 | 40.87 | 7,463,593 | +1.12(+2.82%) |
May 01, 2024 | 38.92 | 40.41 | 38.64 | 39.75 | 7,363,181 | +0.31(+0.79%) |
Apr 30, 2024 | 41.27 | 41.30 | 39.35 | 39.44 | 5,803,747 | -2.17(-5.22%) |
Apr 29, 2024 | 41.67 | 42.00 | 41.41 | 41.61 | 4,243,052 | +0.52(+1.27%) |
Apr 26, 2024 | 41.69 | 42.38 | 41.06 | 41.09 | 4,682,712 | -1.09(-2.58%) |
Apr 25, 2024 | 42.37 | 42.56 | 42.06 | 42.18 | 3,036,133 | -0.53(-1.24%) |
Apr 24, 2024 | 43.07 | 43.28 | 42.13 | 42.71 | 2,617,054 | -0.14(-0.33%) |
Apr 23, 2024 | 42.69 | 43.13 | 42.47 | 42.85 | 1,791,251 | +0.42(+0.99%) |
Apr 22, 2024 | 43.00 | 43.05 | 42.07 | 42.43 | 2,639,053 | +0.01(+0.02%) |
Apr 19, 2024 | 42.11 | 42.74 | 42.00 | 42.42 | 2,659,811 | +0.38(+0.90%) |
Apr 18, 2024 | 41.89 | 42.76 | 41.52 | 42.04 | 3,502,793 | +0.01(+0.02%) |
Apr 17, 2024 | 43.05 | 43.05 | 42.02 | 42.03 | 2,523,108 | -0.67(-1.57%) |
Apr 16, 2024 | 42.80 | 43.06 | 42.43 | 42.70 | 3,145,528 | -0.15(-0.35%) |
Apr 15, 2024 | 43.08 | 43.95 | 42.65 | 42.85 | 3,969,310 | +0.37(+0.87%) |
Apr 12, 2024 | 44.12 | 44.14 | 42.34 | 42.48 | 4,502,254 | -2.24(-5.01%) |
Apr 11, 2024 | 44.47 | 45.02 | 44.13 | 44.72 | 2,692,691 | +0.04(+0.09%) |
Apr 10, 2024 | 45.42 | 45.49 | 44.29 | 44.68 | 3,056,114 | -1.73(-3.73%) |
Apr 09, 2024 | 46.39 | 46.62 | 46.02 | 46.41 | 2,223,878 | +0.11(+0.24%) |
Apr 08, 2024 | 46.75 | 47.11 | 46.14 | 46.30 | 2,275,835 | -0.23(-0.49%) |
Apr 05, 2024 | 45.86 | 46.64 | 45.76 | 46.53 | 1,923,089 | +0.67(+1.46%) |
Apr 04, 2024 | 47.33 | 47.45 | 45.83 | 45.86 | 2,701,296 | -0.89(-1.90%) |
Apr 03, 2024 | 46.15 | 47.24 | 46.07 | 46.75 | 2,623,827 | +0.33(+0.71%) |
Apr 02, 2024 | 47.04 | 47.12 | 46.33 | 46.42 | 2,901,380 | -1.36(-2.85%) |