Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 39.89 | 39.89 | 38.10 | 38.58 | 8,251,575 | -1.26(-3.16%) |
May 09, 2024 | 39.19 | 40.05 | 39.09 | 39.84 | 9,311,716 | +0.56(+1.43%) |
May 08, 2024 | 38.25 | 39.38 | 38.21 | 39.28 | 8,103,366 | +0.44(+1.13%) |
May 07, 2024 | 37.02 | 41.30 | 36.88 | 38.84 | 28,917,242 | +1.92(+5.20%) |
May 06, 2024 | 36.57 | 37.23 | 36.22 | 36.92 | 5,777,033 | +0.64(+1.76%) |
May 03, 2024 | 36.08 | 36.32 | 35.76 | 36.28 | 5,818,443 | +0.47(+1.31%) |
May 02, 2024 | 35.50 | 36.08 | 35.12 | 35.81 | 5,938,936 | +0.53(+1.50%) |
May 01, 2024 | 34.77 | 35.52 | 34.54 | 35.28 | 6,827,231 | +0.34(+0.97%) |
Apr 30, 2024 | 34.94 | 35.27 | 34.61 | 34.94 | 6,933,518 | -0.38(-1.08%) |
Apr 29, 2024 | 34.34 | 35.48 | 34.18 | 35.32 | 8,569,830 | +1.49(+4.40%) |
Apr 26, 2024 | 33.72 | 33.98 | 33.28 | 33.83 | 6,735,114 | +0.31(+0.92%) |
Apr 25, 2024 | 33.49 | 34.27 | 33.16 | 33.52 | 12,003,037 | -0.91(-2.64%) |
Apr 24, 2024 | 34.20 | 34.56 | 33.92 | 34.43 | 8,249,511 | +0.02(+0.06%) |
Apr 23, 2024 | 33.92 | 34.49 | 33.67 | 34.41 | 6,744,510 | -0.35(-1.01%) |
Apr 22, 2024 | 35.30 | 35.41 | 34.54 | 34.76 | 7,334,056 | -0.61(-1.72%) |
Apr 19, 2024 | 34.51 | 35.72 | 34.51 | 35.37 | 14,618,568 | +0.11(+0.31%) |
Apr 18, 2024 | 35.22 | 35.65 | 35.09 | 35.26 | 5,229,370 | +0.20(+0.57%) |
Apr 17, 2024 | 36.11 | 36.17 | 35.01 | 35.06 | 6,380,962 | -0.85(-2.37%) |
Apr 16, 2024 | 37.01 | 37.03 | 35.81 | 35.91 | 8,615,450 | -0.86(-2.34%) |
Apr 15, 2024 | 37.67 | 38.00 | 36.56 | 36.77 | 3,535,946 | -0.37(-1.00%) |
Apr 12, 2024 | 37.10 | 37.70 | 36.89 | 37.14 | 5,969,287 | -0.67(-1.77%) |
Apr 11, 2024 | 37.96 | 38.26 | 37.72 | 37.81 | 4,189,424 | -0.44(-1.15%) |
Apr 10, 2024 | 37.71 | 38.30 | 37.33 | 38.25 | 7,844,145 | +0.11(+0.29%) |
Apr 09, 2024 | 38.10 | 38.59 | 37.73 | 38.14 | 3,673,422 | -0.07(-0.18%) |
Apr 08, 2024 | 39.01 | 39.09 | 37.88 | 38.21 | 6,814,632 | -0.45(-1.16%) |
Apr 05, 2024 | 39.12 | 39.20 | 38.39 | 38.66 | 3,347,499 | -0.63(-1.60%) |
Apr 04, 2024 | 39.23 | 39.69 | 38.79 | 39.29 | 5,908,823 | +0.22(+0.56%) |
Apr 03, 2024 | 38.76 | 39.13 | 38.63 | 39.07 | 4,047,162 | +0.37(+0.96%) |
Apr 02, 2024 | 38.90 | 38.98 | 38.22 | 38.70 | 3,806,700 | -0.33(-0.85%) |
Apr 01, 2024 | 38.92 | 39.37 | 38.88 | 39.03 | 2,854,743 | +0.01(+0.03%) |
Mar 28, 2024 | 39.29 | 38.93 | 38.91 | 39.02 | 7,774,310 | -0.37(-0.94%) |
Mar 27, 2024 | 38.07 | 39.40 | 37.41 | 39.39 | 10,984,205 | +1.19(+3.12%) |
Mar 26, 2024 | 40.87 | 41.28 | 37.22 | 38.20 | 19,957,102 | -2.65(-6.49%) |
Mar 25, 2024 | 39.63 | 40.86 | 39.63 | 40.85 | 4,454,570 | +1.32(+3.34%) |
Mar 22, 2024 | 40.00 | 40.10 | 39.53 | 39.53 | 2,642,969 | -0.35(-0.88%) |
Mar 21, 2024 | 39.43 | 39.99 | 39.05 | 39.88 | 4,243,840 | +0.65(+1.66%) |
Mar 20, 2024 | 39.11 | 40.34 | 38.70 | 39.23 | 6,752,687 | +0.46(+1.19%) |
Mar 19, 2024 | 35.61 | 38.84 | 35.46 | 38.77 | 12,426,104 | +3.83(+10.96%) |
Mar 18, 2024 | 36.32 | 36.32 | 34.90 | 34.94 | 5,409,448 | -1.41(-3.88%) |
Mar 15, 2024 | 36.09 | 36.44 | 35.68 | 36.35 | 21,737,596 | +0.16(+0.44%) |
Mar 14, 2024 | 36.14 | 36.50 | 35.98 | 36.19 | 3,411,981 | -0.10(-0.28%) |
Mar 13, 2024 | 36.32 | 36.62 | 35.92 | 36.29 | 2,834,926 | +0.16(+0.44%) |
Mar 12, 2024 | 36.55 | 36.69 | 36.02 | 36.13 | 2,021,862 | -0.49(-1.34%) |
Mar 11, 2024 | 36.09 | 36.89 | 35.87 | 36.62 | 2,007,604 | +0.38(+1.05%) |
Mar 08, 2024 | 36.00 | 36.27 | 35.70 | 36.24 | 2,068,803 | +0.36(+1.00%) |
Mar 07, 2024 | 35.95 | 36.27 | 35.74 | 35.88 | 2,839,539 | +0.17(+0.48%) |
Mar 06, 2024 | 36.37 | 36.40 | 35.37 | 35.71 | 3,183,452 | -0.14(-0.39%) |
Mar 05, 2024 | 35.65 | 36.11 | 35.65 | 35.85 | 3,057,523 | -0.04(-0.11%) |
Mar 04, 2024 | 35.61 | 36.30 | 35.47 | 35.89 | 4,242,928 | +0.84(+2.40%) |