Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 44.49 | 45.10 | 43.15 | 43.17 | 677,843 | -0.93(-2.11%) |
May 09, 2024 | 43.46 | 44.33 | 43.46 | 44.10 | 679,789 | +0.33(+0.75%) |
May 08, 2024 | 42.26 | 43.93 | 42.15 | 43.77 | 827,246 | +1.50(+3.55%) |
May 07, 2024 | 41.28 | 42.72 | 41.00 | 42.27 | 778,022 | +1.27(+3.10%) |
May 06, 2024 | 42.39 | 42.71 | 40.88 | 41.00 | 987,467 | -0.87(-2.08%) |
May 03, 2024 | 41.99 | 42.45 | 41.32 | 41.87 | 914,452 | +0.24(+0.59%) |
May 02, 2024 | 40.67 | 41.87 | 40.53 | 41.62 | 846,037 | +1.50(+3.75%) |
May 01, 2024 | 40.48 | 40.94 | 39.80 | 40.12 | 513,692 | -0.21(-0.53%) |
Apr 30, 2024 | 41.20 | 41.39 | 40.17 | 40.34 | 679,154 | -1.04(-2.52%) |
Apr 29, 2024 | 40.76 | 41.47 | 40.25 | 41.38 | 555,544 | +0.60(+1.46%) |
Apr 26, 2024 | 40.47 | 41.33 | 39.96 | 40.79 | 584,733 | +0.49(+1.21%) |
Apr 25, 2024 | 40.65 | 40.96 | 38.96 | 40.30 | 887,224 | -0.52(-1.27%) |
Apr 24, 2024 | 41.04 | 41.73 | 40.69 | 40.81 | 613,095 | +0.07(+0.17%) |
Apr 23, 2024 | 39.81 | 40.82 | 38.83 | 40.75 | 812,271 | +0.83(+2.08%) |
Apr 22, 2024 | 38.82 | 39.98 | 38.49 | 39.92 | 533,175 | +1.06(+2.74%) |
Apr 19, 2024 | 38.40 | 39.22 | 38.38 | 38.85 | 605,210 | +0.33(+0.86%) |
Apr 18, 2024 | 39.24 | 39.56 | 38.34 | 38.52 | 559,746 | -0.81(-2.06%) |
Apr 17, 2024 | 39.05 | 40.15 | 38.75 | 39.33 | 700,420 | +1.17(+3.07%) |
Apr 16, 2024 | 37.96 | 38.67 | 37.24 | 38.16 | 491,095 | +0.03(+0.08%) |
Apr 15, 2024 | 38.57 | 39.50 | 37.90 | 38.13 | 615,236 | -0.28(-0.74%) |
Apr 12, 2024 | 39.29 | 39.44 | 38.19 | 38.41 | 499,464 | -0.47(-1.21%) |
Apr 11, 2024 | 38.29 | 38.95 | 38.05 | 38.88 | 475,374 | +1.16(+3.08%) |
Apr 10, 2024 | 37.80 | 38.19 | 36.65 | 37.72 | 508,931 | -0.17(-0.44%) |
Apr 09, 2024 | 39.18 | 39.32 | 37.79 | 37.89 | 721,568 | -1.20(-3.07%) |
Apr 08, 2024 | 39.17 | 39.44 | 37.87 | 39.09 | 833,911 | -0.02(-0.05%) |
Apr 05, 2024 | 38.82 | 39.58 | 38.02 | 39.11 | 760,325 | +0.25(+0.65%) |
Apr 04, 2024 | 41.23 | 41.27 | 38.67 | 38.85 | 1,358,458 | -2.34(-5.69%) |
Apr 03, 2024 | 39.96 | 41.30 | 39.17 | 41.20 | 897,791 | +1.34(+3.36%) |
Apr 02, 2024 | 39.73 | 40.24 | 38.75 | 39.86 | 1,134,910 | -0.04(-0.10%) |
Apr 01, 2024 | 37.58 | 40.13 | 37.54 | 39.90 | 1,919,199 | +2.35(+6.27%) |
Mar 28, 2024 | 36.79 | 37.55 | 36.65 | 37.54 | 713,726 | +0.99(+2.70%) |
Mar 27, 2024 | 36.42 | 36.69 | 35.99 | 36.56 | 420,976 | +0.43(+1.19%) |
Mar 26, 2024 | 36.94 | 37.23 | 35.76 | 36.13 | 588,087 | -0.64(-1.75%) |
Mar 25, 2024 | 36.80 | 37.68 | 36.54 | 36.77 | 572,030 | -0.36(-0.97%) |
Mar 22, 2024 | 37.25 | 37.80 | 37.00 | 37.13 | 671,862 | -0.20(-0.55%) |
Mar 21, 2024 | 36.57 | 37.52 | 36.51 | 37.34 | 676,092 | +0.91(+2.49%) |
Mar 20, 2024 | 36.44 | 36.52 | 35.51 | 36.43 | 579,721 | -0.35(-0.96%) |
Mar 19, 2024 | 35.94 | 36.81 | 35.81 | 36.78 | 451,250 | +0.48(+1.32%) |
Mar 18, 2024 | 36.66 | 36.80 | 36.13 | 36.30 | 567,821 | -0.51(-1.38%) |
Mar 15, 2024 | 36.35 | 37.17 | 36.35 | 36.81 | 2,161,714 | +0.31(+0.86%) |
Mar 14, 2024 | 37.10 | 37.24 | 36.14 | 36.50 | 571,860 | -0.49(-1.32%) |
Mar 13, 2024 | 37.13 | 37.64 | 36.95 | 36.99 | 662,595 | +0.25(+0.69%) |
Mar 12, 2024 | 37.30 | 38.04 | 36.70 | 36.73 | 721,611 | -0.15(-0.40%) |
Mar 11, 2024 | 36.49 | 37.05 | 36.00 | 36.88 | 662,550 | +0.20(+0.53%) |
Mar 08, 2024 | 36.90 | 37.53 | 36.18 | 36.69 | 788,888 | -0.04(-0.11%) |
Mar 07, 2024 | 35.82 | 36.93 | 35.60 | 36.72 | 629,165 | +1.03(+2.90%) |
Mar 06, 2024 | 35.71 | 35.91 | 34.97 | 35.69 | 663,995 | +0.43(+1.22%) |
Mar 05, 2024 | 33.78 | 35.72 | 33.71 | 35.26 | 914,327 | +1.16(+3.41%) |
Mar 04, 2024 | 35.35 | 35.39 | 33.90 | 34.10 | 1,078,381 | -1.27(-3.59%) |