Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 43.38 | 43.77 | 42.56 | 43.47 | 54,054 | +0.12(+0.28%) |
May 09, 2024 | 42.84 | 43.50 | 42.72 | 43.35 | 54,003 | +0.35(+0.81%) |
May 08, 2024 | 41.25 | 43.12 | 41.20 | 43.00 | 67,066 | +1.75(+4.24%) |
May 07, 2024 | 41.59 | 41.97 | 41.20 | 41.25 | 48,836 | -0.04(-0.10%) |
May 06, 2024 | 42.10 | 42.50 | 41.29 | 41.29 | 38,098 | -0.60(-1.43%) |
May 03, 2024 | 40.43 | 42.02 | 40.43 | 41.89 | 65,794 | +1.82(+4.54%) |
May 02, 2024 | 39.49 | 40.10 | 39.16 | 40.07 | 44,422 | +1.17(+3.01%) |
May 01, 2024 | 38.97 | 39.55 | 38.80 | 38.90 | 47,144 | +0.22(+0.57%) |
Apr 30, 2024 | 38.37 | 38.88 | 37.51 | 38.68 | 71,510 | -0.28(-0.72%) |
Apr 29, 2024 | 40.47 | 40.70 | 38.86 | 38.96 | 68,236 | -1.64(-4.04%) |
Apr 26, 2024 | 41.00 | 41.57 | 40.60 | 40.60 | 37,290 | -0.59(-1.43%) |
Apr 25, 2024 | 40.83 | 41.39 | 40.42 | 41.19 | 48,898 | -0.24(-0.58%) |
Apr 24, 2024 | 40.40 | 41.53 | 40.40 | 41.43 | 40,814 | +0.54(+1.32%) |
Apr 23, 2024 | 39.50 | 41.24 | 39.50 | 40.89 | 73,399 | +1.49(+3.78%) |
Apr 22, 2024 | 39.15 | 39.69 | 39.15 | 39.40 | 37,463 | +0.15(+0.38%) |
Apr 19, 2024 | 37.60 | 39.27 | 37.60 | 39.25 | 61,720 | +1.42(+3.75%) |
Apr 18, 2024 | 37.39 | 38.02 | 37.30 | 37.83 | 54,752 | +0.45(+1.20%) |
Apr 17, 2024 | 38.33 | 38.33 | 37.38 | 37.38 | 27,112 | -0.41(-1.08%) |
Apr 16, 2024 | 37.75 | 38.07 | 37.30 | 37.79 | 45,237 | -0.29(-0.76%) |
Apr 15, 2024 | 38.82 | 38.94 | 37.76 | 38.08 | 35,757 | -0.30(-0.78%) |
Apr 12, 2024 | 38.32 | 39.20 | 38.22 | 38.38 | 56,430 | -0.45(-1.16%) |
Apr 11, 2024 | 38.11 | 39.03 | 37.94 | 38.83 | 79,475 | +0.73(+1.92%) |
Apr 10, 2024 | 38.22 | 38.61 | 37.65 | 38.10 | 85,487 | -1.18(-3.00%) |
Apr 09, 2024 | 39.15 | 39.35 | 39.05 | 39.28 | 29,754 | +0.40(+1.03%) |
Apr 08, 2024 | 38.89 | 39.17 | 38.58 | 38.88 | 28,768 | +0.23(+0.60%) |
Apr 05, 2024 | 38.49 | 38.74 | 38.35 | 38.65 | 30,919 | +0.07(+0.18%) |
Apr 04, 2024 | 38.24 | 39.12 | 38.24 | 38.58 | 62,229 | +0.69(+1.82%) |
Apr 03, 2024 | 38.40 | 38.57 | 37.87 | 37.89 | 40,855 | -0.83(-2.14%) |
Apr 02, 2024 | 37.90 | 38.73 | 37.75 | 38.72 | 60,548 | +0.54(+1.41%) |
Apr 01, 2024 | 39.20 | 39.20 | 38.00 | 38.18 | 60,982 | -0.69(-1.78%) |
Mar 28, 2024 | 38.56 | 38.99 | 38.24 | 38.87 | 153,878 | +0.41(+1.07%) |
Mar 27, 2024 | 37.16 | 38.46 | 36.95 | 38.46 | 66,294 | +1.58(+4.28%) |
Mar 26, 2024 | 37.36 | 37.36 | 36.60 | 36.88 | 33,645 | -0.17(-0.46%) |
Mar 25, 2024 | 37.43 | 37.78 | 36.90 | 37.05 | 32,551 | -0.15(-0.40%) |
Mar 22, 2024 | 38.43 | 38.43 | 36.98 | 37.20 | 95,613 | -1.61(-4.15%) |
Mar 21, 2024 | 38.89 | 39.44 | 38.66 | 38.81 | 49,367 | +0.25(+0.65%) |
Mar 20, 2024 | 36.90 | 38.90 | 36.90 | 38.56 | 52,018 | +1.58(+4.27%) |
Mar 19, 2024 | 36.09 | 37.19 | 35.90 | 36.98 | 41,430 | +0.99(+2.75%) |
Mar 18, 2024 | 36.15 | 36.44 | 35.67 | 35.99 | 48,619 | -0.21(-0.58%) |
Mar 15, 2024 | 35.83 | 36.73 | 35.70 | 36.20 | 112,490 | +0.14(+0.39%) |
Mar 14, 2024 | 36.49 | 36.81 | 35.84 | 36.06 | 45,571 | -0.57(-1.56%) |
Mar 13, 2024 | 37.42 | 37.87 | 36.21 | 36.63 | 84,589 | -0.96(-2.55%) |
Mar 12, 2024 | 37.84 | 37.85 | 37.31 | 37.59 | 27,044 | -0.43(-1.13%) |
Mar 11, 2024 | 37.77 | 38.16 | 37.69 | 38.02 | 33,693 | +0.33(+0.88%) |
Mar 08, 2024 | 38.44 | 38.50 | 37.59 | 37.69 | 56,028 | -0.25(-0.66%) |
Mar 07, 2024 | 38.76 | 39.00 | 37.75 | 37.94 | 35,601 | -0.37(-0.97%) |
Mar 06, 2024 | 38.52 | 39.06 | 37.77 | 38.31 | 68,596 | -0.14(-0.36%) |
Mar 05, 2024 | 37.18 | 38.69 | 36.95 | 38.45 | 52,448 | +1.19(+3.19%) |
Mar 04, 2024 | 38.20 | 38.71 | 37.02 | 37.26 | 60,875 | -0.98(-2.56%) |