Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 37.93 | 38.00 | 37.45 | 37.79 | 484,714 | -0.03(-0.08%) |
May 09, 2024 | 37.39 | 37.94 | 37.26 | 37.82 | 556,560 | +0.60(+1.61%) |
May 08, 2024 | 37.42 | 37.57 | 37.04 | 37.22 | 857,899 | -0.22(-0.59%) |
May 07, 2024 | 37.39 | 38.05 | 37.37 | 37.44 | 622,122 | -0.02(-0.05%) |
May 06, 2024 | 37.92 | 38.29 | 37.37 | 37.46 | 854,632 | -0.16(-0.43%) |
May 03, 2024 | 37.37 | 37.83 | 36.98 | 37.62 | 840,551 | +0.47(+1.27%) |
May 02, 2024 | 37.12 | 37.59 | 36.95 | 37.15 | 914,687 | +0.02(+0.05%) |
May 01, 2024 | 37.67 | 37.72 | 36.19 | 37.13 | 1,637,033 | -1.03(-2.70%) |
Apr 30, 2024 | 39.56 | 39.59 | 38.11 | 38.16 | 1,026,417 | -1.43(-3.61%) |
Apr 29, 2024 | 39.98 | 40.00 | 39.33 | 39.59 | 558,787 | -0.12(-0.30%) |
Apr 26, 2024 | 39.27 | 39.74 | 39.00 | 39.71 | 581,552 | +0.16(+0.40%) |
Apr 25, 2024 | 39.91 | 40.00 | 39.25 | 39.55 | 796,052 | -0.33(-0.83%) |
Apr 24, 2024 | 39.68 | 40.28 | 39.49 | 39.88 | 566,946 | -0.10(-0.25%) |
Apr 23, 2024 | 39.18 | 40.09 | 39.14 | 39.98 | 693,505 | +0.84(+2.15%) |
Apr 22, 2024 | 38.91 | 39.52 | 38.67 | 39.14 | 442,915 | +0.10(+0.26%) |
Apr 19, 2024 | 39.11 | 39.69 | 38.76 | 39.04 | 488,501 | +0.12(+0.31%) |
Apr 18, 2024 | 39.00 | 39.46 | 38.60 | 38.92 | 763,698 | +0.00(+0.00%) |
Apr 17, 2024 | 39.44 | 39.90 | 38.91 | 38.92 | 681,246 | -0.49(-1.24%) |
Apr 16, 2024 | 39.76 | 39.86 | 39.31 | 39.41 | 1,267,206 | -0.54(-1.35%) |
Apr 15, 2024 | 40.54 | 40.72 | 39.70 | 39.95 | 772,040 | -0.45(-1.11%) |
Apr 12, 2024 | 41.00 | 41.22 | 40.16 | 40.40 | 675,611 | -0.40(-0.98%) |
Apr 11, 2024 | 40.22 | 40.83 | 39.81 | 40.80 | 1,013,275 | +0.54(+1.34%) |
Apr 10, 2024 | 40.59 | 40.81 | 39.82 | 40.26 | 644,123 | +0.12(+0.30%) |
Apr 09, 2024 | 39.49 | 40.27 | 39.38 | 40.14 | 744,965 | +0.63(+1.59%) |
Apr 08, 2024 | 39.25 | 39.70 | 38.98 | 39.51 | 460,381 | +0.27(+0.69%) |
Apr 05, 2024 | 38.73 | 39.39 | 38.51 | 39.24 | 867,127 | +0.90(+2.35%) |
Apr 04, 2024 | 38.25 | 38.86 | 38.17 | 38.34 | 555,277 | +0.11(+0.29%) |
Apr 03, 2024 | 38.58 | 38.61 | 38.14 | 38.23 | 1,019,666 | -0.14(-0.36%) |
Apr 02, 2024 | 38.19 | 38.45 | 37.89 | 38.37 | 945,316 | +0.27(+0.71%) |
Apr 01, 2024 | 38.52 | 38.58 | 37.93 | 38.10 | 651,185 | -0.36(-0.94%) |
Mar 28, 2024 | 38.10 | 38.50 | 37.80 | 38.46 | 1,304,479 | +0.60(+1.58%) |
Mar 27, 2024 | 37.51 | 37.93 | 37.06 | 37.86 | 1,089,649 | +0.39(+1.04%) |
Mar 26, 2024 | 38.02 | 38.13 | 37.30 | 37.47 | 838,060 | -0.53(-1.39%) |
Mar 25, 2024 | 37.80 | 38.25 | 37.70 | 38.00 | 883,590 | +0.41(+1.09%) |
Mar 22, 2024 | 37.79 | 37.91 | 37.22 | 37.59 | 672,195 | -0.10(-0.27%) |
Mar 21, 2024 | 37.14 | 37.70 | 37.07 | 37.69 | 517,796 | +0.42(+1.13%) |
Mar 20, 2024 | 37.34 | 37.42 | 36.88 | 37.27 | 763,846 | -0.06(-0.16%) |
Mar 19, 2024 | 36.65 | 37.52 | 36.61 | 37.33 | 1,119,410 | +0.72(+1.97%) |
Mar 18, 2024 | 36.03 | 36.75 | 36.03 | 36.61 | 1,241,821 | +0.78(+2.18%) |
Mar 15, 2024 | 36.08 | 36.60 | 35.81 | 35.83 | 6,948,539 | -0.27(-0.75%) |
Mar 14, 2024 | 36.16 | 36.30 | 35.75 | 36.10 | 1,327,144 | +0.19(+0.53%) |
Mar 13, 2024 | 35.90 | 36.45 | 35.81 | 35.91 | 1,331,586 | +0.33(+0.93%) |
Mar 12, 2024 | 35.47 | 35.84 | 35.29 | 35.58 | 1,226,294 | +0.10(+0.28%) |
Mar 11, 2024 | 35.03 | 35.51 | 34.45 | 35.48 | 1,348,353 | +0.30(+0.85%) |
Mar 08, 2024 | 35.11 | 35.59 | 34.84 | 35.18 | 1,626,048 | +0.18(+0.51%) |
Mar 07, 2024 | 35.18 | 35.59 | 34.87 | 35.00 | 1,828,749 | -0.20(-0.57%) |
Mar 06, 2024 | 35.30 | 35.75 | 34.94 | 35.20 | 7,597,141 | -3.14(-8.19%) |
Mar 05, 2024 | 37.20 | 38.76 | 37.00 | 38.34 | 1,019,969 | +1.12(+3.01%) |
Mar 04, 2024 | 36.46 | 37.22 | 36.10 | 37.22 | 1,438,176 | +1.15(+3.19%) |