Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 43.20 | 43.69 | 42.97 | 43.68 | 438,799 | +0.74(+1.72%) |
May 09, 2024 | 42.64 | 43.33 | 42.64 | 42.94 | 570,168 | +0.25(+0.59%) |
May 08, 2024 | 42.29 | 43.00 | 42.17 | 42.69 | 671,363 | +0.15(+0.35%) |
May 07, 2024 | 42.41 | 42.87 | 42.29 | 42.54 | 535,903 | +0.23(+0.54%) |
May 06, 2024 | 41.32 | 42.81 | 41.16 | 42.31 | 815,338 | +1.23(+2.99%) |
May 03, 2024 | 41.90 | 42.00 | 40.63 | 41.08 | 719,147 | -0.22(-0.53%) |
May 02, 2024 | 41.00 | 42.13 | 40.96 | 41.30 | 728,370 | +0.56(+1.37%) |
May 01, 2024 | 39.00 | 41.01 | 39.00 | 40.74 | 836,707 | +1.74(+4.46%) |
Apr 30, 2024 | 40.19 | 40.85 | 38.86 | 39.00 | 713,208 | -1.58(-3.89%) |
Apr 29, 2024 | 38.80 | 41.03 | 38.62 | 40.58 | 909,514 | +1.73(+4.45%) |
Apr 26, 2024 | 38.61 | 39.14 | 38.22 | 38.85 | 436,239 | +0.53(+1.38%) |
Apr 25, 2024 | 39.32 | 39.32 | 37.55 | 38.32 | 791,140 | -0.41(-1.06%) |
Apr 24, 2024 | 38.38 | 39.40 | 38.38 | 38.73 | 734,266 | -0.14(-0.36%) |
Apr 23, 2024 | 38.39 | 39.41 | 38.38 | 38.87 | 502,880 | +0.18(+0.47%) |
Apr 22, 2024 | 37.39 | 38.88 | 37.03 | 38.69 | 436,580 | +1.23(+3.28%) |
Apr 19, 2024 | 37.19 | 38.19 | 37.15 | 37.46 | 503,895 | +0.19(+0.51%) |
Apr 18, 2024 | 36.59 | 37.92 | 36.41 | 37.27 | 553,244 | +0.83(+2.28%) |
Apr 17, 2024 | 36.65 | 37.00 | 36.23 | 36.44 | 452,900 | -0.06(-0.16%) |
Apr 16, 2024 | 36.23 | 36.97 | 36.10 | 36.50 | 528,275 | +0.07(+0.19%) |
Apr 15, 2024 | 37.56 | 37.71 | 36.30 | 36.43 | 722,773 | -1.03(-2.75%) |
Apr 12, 2024 | 37.68 | 37.87 | 37.01 | 37.46 | 407,236 | -0.14(-0.37%) |
Apr 11, 2024 | 38.84 | 39.02 | 37.47 | 37.60 | 555,269 | -1.16(-2.99%) |
Apr 10, 2024 | 39.33 | 40.01 | 38.66 | 38.76 | 741,135 | -1.32(-3.29%) |
Apr 09, 2024 | 38.91 | 40.12 | 38.89 | 40.08 | 761,367 | +1.53(+3.97%) |
Apr 08, 2024 | 37.97 | 38.55 | 37.97 | 38.55 | 464,626 | +0.85(+2.25%) |
Apr 05, 2024 | 37.98 | 38.36 | 37.58 | 37.70 | 561,020 | -0.41(-1.08%) |
Apr 04, 2024 | 39.58 | 39.98 | 38.03 | 38.11 | 379,425 | -1.16(-2.95%) |
Apr 03, 2024 | 39.25 | 39.67 | 39.01 | 39.27 | 288,335 | -0.17(-0.43%) |
Apr 02, 2024 | 39.29 | 39.55 | 38.66 | 39.44 | 534,412 | -0.13(-0.33%) |
Apr 01, 2024 | 38.62 | 39.68 | 38.14 | 39.57 | 566,457 | +1.14(+2.97%) |
Mar 28, 2024 | 38.00 | 38.77 | 38.00 | 38.43 | 394,021 | +0.56(+1.48%) |
Mar 27, 2024 | 37.82 | 38.21 | 37.81 | 37.87 | 401,864 | +0.22(+0.58%) |
Mar 26, 2024 | 37.70 | 38.00 | 37.47 | 37.65 | 237,245 | +0.05(+0.13%) |
Mar 25, 2024 | 37.56 | 38.05 | 37.42 | 37.60 | 273,245 | -0.21(-0.56%) |
Mar 22, 2024 | 37.88 | 38.10 | 37.57 | 37.81 | 311,745 | -0.40(-1.05%) |
Mar 21, 2024 | 37.15 | 38.23 | 36.98 | 38.21 | 508,093 | +1.06(+2.85%) |
Mar 20, 2024 | 36.42 | 37.33 | 36.28 | 37.15 | 353,009 | +0.65(+1.78%) |
Mar 19, 2024 | 36.76 | 37.05 | 36.28 | 36.50 | 459,631 | -0.31(-0.84%) |
Mar 18, 2024 | 37.34 | 37.61 | 36.23 | 36.81 | 998,611 | +0.52(+1.43%) |
Mar 15, 2024 | 36.96 | 37.57 | 35.84 | 36.29 | 9,165,092 | -0.54(-1.47%) |
Mar 14, 2024 | 37.40 | 37.90 | 36.45 | 36.83 | 1,040,839 | -0.89(-2.36%) |
Mar 13, 2024 | 36.40 | 38.00 | 36.40 | 37.72 | 1,898,017 | +1.43(+3.94%) |
Mar 12, 2024 | 36.00 | 36.92 | 35.89 | 36.29 | 877,706 | +0.39(+1.09%) |
Mar 11, 2024 | 36.05 | 36.97 | 34.67 | 35.90 | 1,047,773 | +1.80(+5.28%) |
Mar 08, 2024 | 34.44 | 35.22 | 33.91 | 34.10 | 561,920 | -0.08(-0.23%) |
Mar 07, 2024 | 34.98 | 35.90 | 33.83 | 34.18 | 931,932 | -0.80(-2.29%) |
Mar 06, 2024 | 34.45 | 35.12 | 34.25 | 34.98 | 600,593 | +0.70(+2.04%) |
Mar 05, 2024 | 34.62 | 35.33 | 34.27 | 34.28 | 521,014 | -0.59(-1.69%) |
Mar 04, 2024 | 35.45 | 35.57 | 34.48 | 34.87 | 653,189 | -0.48(-1.36%) |