Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 39.48 | 39.51 | 39.24 | 39.38 | 748,305 | +0.07(+0.18%) |
May 09, 2024 | 38.90 | 39.31 | 38.81 | 39.31 | 2,141,160 | +0.48(+1.24%) |
May 08, 2024 | 38.54 | 38.84 | 38.45 | 38.83 | 1,644,290 | +0.19(+0.49%) |
May 07, 2024 | 38.75 | 38.86 | 38.62 | 38.64 | 2,244,407 | -0.10(-0.26%) |
May 06, 2024 | 38.59 | 38.81 | 38.48 | 38.74 | 831,469 | +0.45(+1.18%) |
May 03, 2024 | 38.39 | 38.50 | 38.12 | 38.29 | 797,762 | +0.36(+0.95%) |
May 02, 2024 | 37.65 | 37.98 | 37.27 | 37.93 | 1,353,073 | +0.53(+1.42%) |
May 01, 2024 | 37.51 | 38.04 | 37.23 | 37.40 | 1,140,989 | -0.09(-0.24%) |
Apr 30, 2024 | 38.14 | 38.31 | 37.46 | 37.49 | 913,143 | -0.82(-2.14%) |
Apr 29, 2024 | 38.25 | 38.38 | 38.10 | 38.31 | 625,231 | +0.18(+0.47%) |
Apr 26, 2024 | 37.92 | 38.23 | 37.83 | 38.13 | 775,320 | +0.37(+0.98%) |
Apr 25, 2024 | 37.35 | 37.86 | 37.01 | 37.76 | 5,392,494 | +0.10(+0.27%) |
Apr 24, 2024 | 37.83 | 38.16 | 37.37 | 37.66 | 1,530,087 | -0.23(-0.61%) |
Apr 23, 2024 | 37.53 | 38.02 | 37.49 | 37.89 | 3,245,501 | +0.35(+0.93%) |
Apr 22, 2024 | 37.50 | 37.81 | 37.22 | 37.54 | 877,934 | +0.25(+0.67%) |
Apr 19, 2024 | 37.38 | 37.67 | 37.08 | 37.29 | 1,303,610 | -0.07(-0.19%) |
Apr 18, 2024 | 37.70 | 37.91 | 37.27 | 37.36 | 1,891,654 | -0.08(-0.21%) |
Apr 17, 2024 | 38.09 | 38.12 | 37.32 | 37.44 | 1,689,112 | -0.40(-1.06%) |
Apr 16, 2024 | 37.91 | 38.00 | 37.52 | 37.84 | 1,369,978 | -0.26(-0.68%) |
Apr 15, 2024 | 38.86 | 38.99 | 37.96 | 38.10 | 1,522,690 | -0.26(-0.68%) |
Apr 12, 2024 | 38.64 | 38.78 | 38.20 | 38.36 | 1,058,622 | -0.47(-1.21%) |
Apr 11, 2024 | 38.89 | 39.00 | 38.56 | 38.83 | 1,698,109 | +0.02(+0.05%) |
Apr 10, 2024 | 38.75 | 39.14 | 38.50 | 38.81 | 1,327,038 | -0.63(-1.60%) |
Apr 09, 2024 | 39.80 | 39.84 | 38.99 | 39.44 | 4,370,186 | -0.21(-0.53%) |
Apr 08, 2024 | 39.84 | 39.93 | 39.61 | 39.65 | 1,000,924 | -0.07(-0.18%) |
Apr 05, 2024 | 39.30 | 39.79 | 39.27 | 39.72 | 1,109,326 | +0.53(+1.35%) |
Apr 04, 2024 | 39.95 | 39.99 | 39.03 | 39.19 | 1,742,447 | -0.41(-1.04%) |
Apr 03, 2024 | 39.22 | 39.68 | 39.13 | 39.60 | 1,095,061 | +0.39(+0.99%) |
Apr 02, 2024 | 39.35 | 39.40 | 38.99 | 39.21 | 1,294,227 | -0.30(-0.76%) |
Apr 01, 2024 | 39.91 | 39.94 | 39.46 | 39.51 | 2,040,828 | -0.30(-0.75%) |
Mar 28, 2024 | 39.83 | 39.88 | 39.87 | 39.81 | 2,185,032 | +0.06(+0.15%) |
Mar 27, 2024 | 39.49 | 39.75 | 39.34 | 39.75 | 1,503,070 | +0.59(+1.51%) |
Mar 26, 2024 | 39.24 | 39.32 | 39.14 | 39.16 | 1,773,881 | +0.01(+0.03%) |
Mar 25, 2024 | 39.35 | 39.49 | 39.12 | 39.15 | 1,272,651 | -0.22(-0.56%) |
Mar 22, 2024 | 39.54 | 39.65 | 39.33 | 39.37 | 2,372,337 | -0.20(-0.51%) |
Mar 21, 2024 | 39.28 | 39.62 | 39.16 | 39.57 | 1,852,638 | +0.53(+1.36%) |
Mar 20, 2024 | 38.60 | 39.16 | 38.48 | 39.04 | 2,206,485 | +0.52(+1.35%) |
Mar 19, 2024 | 38.18 | 38.55 | 38.12 | 38.52 | 718,718 | +0.31(+0.81%) |
Mar 18, 2024 | 38.27 | 38.46 | 38.19 | 38.21 | 650,530 | +0.07(+0.18%) |
Mar 15, 2024 | 37.92 | 38.27 | 37.83 | 38.14 | 679,903 | +0.12(+0.32%) |
Mar 14, 2024 | 38.33 | 38.38 | 37.73 | 38.02 | 644,795 | -0.26(-0.68%) |
Mar 13, 2024 | 38.25 | 38.42 | 38.15 | 38.28 | 873,667 | +0.04(+0.10%) |
Mar 12, 2024 | 38.00 | 38.26 | 37.84 | 38.24 | 930,833 | +0.23(+0.61%) |
Mar 11, 2024 | 38.18 | 38.22 | 37.62 | 38.01 | 3,982,738 | -0.27(-0.71%) |
Mar 08, 2024 | 38.50 | 38.73 | 38.16 | 38.28 | 610,142 | -0.19(-0.49%) |
Mar 07, 2024 | 38.35 | 38.52 | 38.26 | 38.47 | 1,851,159 | +0.46(+1.21%) |
Mar 06, 2024 | 37.99 | 38.20 | 37.94 | 38.01 | 2,178,944 | +0.21(+0.56%) |
Mar 05, 2024 | 38.05 | 38.17 | 37.63 | 37.80 | 1,235,535 | -0.36(-0.94%) |
Mar 04, 2024 | 38.02 | 38.39 | 38.02 | 38.16 | 1,374,981 | +0.20(+0.53%) |