Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 35.78 | 36.19 | 35.65 | 36.00 | 17,181,154 | +1.42(+4.11%) |
May 10, 2024 | 35.80 | 35.99 | 34.26 | 34.58 | 28,986,100 | -1.00(-2.81%) |
May 09, 2024 | 34.94 | 35.75 | 34.66 | 35.58 | 16,855,352 | +0.20(+0.57%) |
May 08, 2024 | 35.34 | 35.79 | 35.17 | 35.38 | 14,203,088 | -0.55(-1.53%) |
May 07, 2024 | 36.21 | 36.69 | 35.78 | 35.93 | 14,445,640 | -0.08(-0.22%) |
May 06, 2024 | 36.24 | 36.61 | 35.74 | 36.01 | 27,074,952 | +0.61(+1.72%) |
May 03, 2024 | 34.90 | 35.50 | 34.85 | 35.40 | 26,369,800 | +1.60(+4.73%) |
May 02, 2024 | 33.45 | 33.97 | 33.16 | 33.80 | 23,122,248 | +1.41(+4.35%) |
May 01, 2024 | 32.82 | 33.83 | 32.20 | 32.39 | 45,299,780 | -1.18(-3.52%) |
Apr 30, 2024 | 34.81 | 35.01 | 33.54 | 33.57 | 41,517,636 | -2.30(-6.41%) |
Apr 29, 2024 | 35.59 | 36.00 | 35.14 | 35.87 | 21,548,028 | -0.45(-1.24%) |
Apr 26, 2024 | 36.35 | 36.92 | 36.06 | 36.32 | 20,226,068 | -0.54(-1.47%) |
Apr 25, 2024 | 35.94 | 36.99 | 35.79 | 36.86 | 25,226,616 | +0.45(+1.24%) |
Apr 24, 2024 | 37.63 | 37.83 | 36.29 | 36.41 | 32,082,368 | -1.49(-3.93%) |
Apr 23, 2024 | 37.71 | 38.31 | 37.69 | 37.90 | 17,497,908 | -0.03(-0.08%) |
Apr 22, 2024 | 37.67 | 38.15 | 37.45 | 37.93 | 29,825,044 | +1.26(+3.44%) |
Apr 19, 2024 | 36.95 | 37.15 | 36.24 | 36.67 | 34,806,728 | +0.46(+1.27%) |
Apr 18, 2024 | 35.58 | 36.61 | 35.28 | 36.21 | 35,508,736 | +1.45(+4.17%) |
Apr 17, 2024 | 35.57 | 35.92 | 33.99 | 34.76 | 52,536,128 | -0.99(-2.77%) |
Apr 16, 2024 | 36.04 | 36.13 | 35.16 | 35.75 | 35,292,748 | -0.33(-0.91%) |
Apr 15, 2024 | 37.78 | 37.95 | 35.54 | 36.08 | 46,311,336 | -2.06(-5.40%) |
Apr 12, 2024 | 40.00 | 40.10 | 37.17 | 38.14 | 57,221,428 | -2.03(-5.05%) |
Apr 11, 2024 | 40.35 | 40.45 | 39.66 | 40.17 | 27,701,342 | +0.17(+0.43%) |
Apr 10, 2024 | 38.58 | 40.00 | 38.46 | 40.00 | 38,845,304 | +0.67(+1.70%) |
Apr 09, 2024 | 40.29 | 40.50 | 38.90 | 39.33 | 35,422,728 | -1.62(-3.96%) |
Apr 08, 2024 | 41.15 | 41.20 | 40.61 | 40.95 | 40,019,536 | +2.54(+6.61%) |
Apr 05, 2024 | 38.16 | 39.16 | 38.11 | 38.41 | 28,670,760 | -0.67(-1.71%) |
Apr 04, 2024 | 38.41 | 39.61 | 38.29 | 39.08 | 43,950,316 | +1.54(+4.10%) |
Apr 03, 2024 | 37.50 | 38.20 | 37.37 | 37.54 | 29,343,542 | -0.06(-0.16%) |
Apr 02, 2024 | 37.02 | 37.84 | 36.80 | 37.60 | 34,023,224 | -2.15(-5.41%) |
Apr 01, 2024 | 39.99 | 40.03 | 38.84 | 39.75 | 34,622,180 | -0.72(-1.78%) |
Mar 28, 2024 | 40.56 | 40.41 | 40.22 | 40.47 | 44,764,032 | +1.34(+3.42%) |
Mar 27, 2024 | 40.91 | 40.97 | 39.02 | 39.13 | 46,707,760 | -0.50(-1.26%) |
Mar 26, 2024 | 40.45 | 40.51 | 39.54 | 39.63 | 44,321,408 | -0.92(-2.27%) |
Mar 25, 2024 | 38.20 | 40.62 | 38.20 | 40.55 | 64,454,864 | +4.14(+11.37%) |
Mar 22, 2024 | 36.60 | 36.69 | 35.70 | 36.41 | 39,957,372 | -0.74(-1.99%) |
Mar 21, 2024 | 38.60 | 38.61 | 37.00 | 37.15 | 47,044,844 | -0.40(-1.07%) |
Mar 20, 2024 | 36.18 | 37.69 | 35.41 | 37.55 | 71,049,264 | +0.85(+2.32%) |
Mar 19, 2024 | 36.35 | 37.53 | 35.49 | 36.70 | 69,251,304 | -1.44(-3.78%) |
Mar 18, 2024 | 38.81 | 39.13 | 37.93 | 38.14 | 53,111,308 | -1.25(-3.17%) |
Mar 15, 2024 | 38.69 | 40.32 | 38.44 | 39.39 | 68,768,296 | -0.12(-0.30%) |
Mar 14, 2024 | 41.46 | 41.53 | 39.01 | 39.51 | 99,416,096 | -2.44(-5.82%) |
Mar 13, 2024 | 41.52 | 41.99 | 40.93 | 41.95 | 59,294,172 | +1.22(+3.00%) |
Mar 12, 2024 | 41.28 | 44.24 | 39.21 | 40.73 | 97,984,880 | -0.39(-0.95%) |
Mar 11, 2024 | 41.31 | 41.65 | 40.74 | 41.12 | 74,330,096 | +1.57(+3.97%) |
Mar 08, 2024 | 38.94 | 40.20 | 37.77 | 39.55 | 89,934,168 | +0.92(+2.38%) |
Mar 07, 2024 | 38.50 | 38.94 | 38.08 | 38.63 | 41,458,792 | +0.34(+0.89%) |
Mar 06, 2024 | 38.16 | 38.59 | 37.30 | 38.29 | 45,659,656 | +2.97(+8.41%) |
Mar 05, 2024 | 38.66 | 39.69 | 34.03 | 35.32 | 106,515,888 | -3.33(-8.62%) |
Mar 04, 2024 | 37.42 | 38.89 | 37.40 | 38.65 | 63,052,076 | +2.66(+7.39%) |