Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 34.30 | 35.09 | 33.89 | 34.69 | 2,854,165 | +0.58(+1.70%) |
May 09, 2024 | 33.79 | 34.34 | 32.75 | 34.11 | 3,974,592 | -1.38(-3.89%) |
May 08, 2024 | 35.25 | 36.39 | 35.20 | 35.49 | 2,722,513 | -0.21(-0.59%) |
May 07, 2024 | 35.72 | 36.16 | 35.53 | 35.70 | 1,692,985 | +0.09(+0.25%) |
May 06, 2024 | 35.46 | 35.73 | 35.12 | 35.61 | 1,508,199 | +0.56(+1.60%) |
May 03, 2024 | 35.63 | 35.90 | 34.97 | 35.05 | 1,439,257 | +0.02(+0.06%) |
May 02, 2024 | 34.92 | 35.18 | 34.30 | 35.03 | 1,150,528 | +0.65(+1.89%) |
May 01, 2024 | 34.31 | 35.15 | 34.01 | 34.38 | 1,404,345 | -0.01(-0.03%) |
Apr 30, 2024 | 34.77 | 34.89 | 34.32 | 34.39 | 1,918,777 | -0.85(-2.41%) |
Apr 29, 2024 | 34.82 | 35.50 | 34.49 | 35.24 | 2,488,970 | +0.49(+1.41%) |
Apr 26, 2024 | 33.65 | 35.11 | 33.23 | 34.75 | 3,444,401 | +1.52(+4.57%) |
Apr 25, 2024 | 38.35 | 38.56 | 32.21 | 33.23 | 10,676,452 | -6.21(-15.75%) |
Apr 24, 2024 | 39.73 | 39.84 | 39.05 | 39.44 | 1,917,249 | -0.30(-0.75%) |
Apr 23, 2024 | 39.33 | 40.14 | 38.80 | 39.74 | 2,139,790 | +0.75(+1.92%) |
Apr 22, 2024 | 38.28 | 39.23 | 38.06 | 38.99 | 1,656,437 | +0.95(+2.50%) |
Apr 19, 2024 | 37.66 | 38.35 | 37.31 | 38.04 | 1,315,176 | +0.21(+0.56%) |
Apr 18, 2024 | 37.96 | 38.30 | 37.36 | 37.83 | 1,778,484 | -0.11(-0.29%) |
Apr 17, 2024 | 39.07 | 39.07 | 37.77 | 37.94 | 2,858,582 | -0.87(-2.24%) |
Apr 16, 2024 | 39.68 | 39.68 | 38.47 | 38.81 | 1,775,807 | -0.29(-0.74%) |
Apr 15, 2024 | 40.02 | 40.50 | 39.02 | 39.10 | 1,239,223 | -0.61(-1.54%) |
Apr 12, 2024 | 40.24 | 40.51 | 39.53 | 39.71 | 1,966,617 | -0.89(-2.19%) |
Apr 11, 2024 | 41.88 | 41.88 | 39.71 | 40.60 | 2,543,490 | -0.74(-1.79%) |
Apr 10, 2024 | 41.90 | 42.48 | 41.23 | 41.34 | 1,839,816 | -1.54(-3.59%) |
Apr 09, 2024 | 43.11 | 43.18 | 42.37 | 42.88 | 1,752,059 | -0.30(-0.69%) |
Apr 08, 2024 | 42.98 | 43.63 | 42.65 | 43.18 | 1,794,662 | +1.09(+2.59%) |
Apr 05, 2024 | 42.22 | 42.88 | 39.35 | 42.09 | 3,206,151 | -0.06(-0.14%) |
Apr 04, 2024 | 43.36 | 43.54 | 42.11 | 42.15 | 1,331,406 | -0.69(-1.61%) |
Apr 03, 2024 | 43.60 | 43.89 | 42.62 | 42.84 | 1,374,761 | -0.25(-0.58%) |
Apr 02, 2024 | 42.97 | 43.19 | 42.45 | 43.09 | 1,028,524 | -0.46(-1.06%) |