Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 39.87 | 40.03 | 39.22 | 39.41 | 1,334,047 | -0.34(-0.86%) |
May 09, 2024 | 39.36 | 39.77 | 39.36 | 39.75 | 1,326,399 | +0.27(+0.68%) |
May 08, 2024 | 39.11 | 39.52 | 38.91 | 39.48 | 1,789,472 | +0.08(+0.20%) |
May 07, 2024 | 40.00 | 40.04 | 39.39 | 39.40 | 2,213,583 | -0.50(-1.25%) |
May 06, 2024 | 39.85 | 40.03 | 39.27 | 39.90 | 2,848,816 | +0.53(+1.35%) |
May 03, 2024 | 39.63 | 39.93 | 39.23 | 39.37 | 2,608,034 | +0.57(+1.47%) |
May 02, 2024 | 39.15 | 39.24 | 38.43 | 38.80 | 1,912,561 | +0.24(+0.62%) |
May 01, 2024 | 38.29 | 39.36 | 38.25 | 38.56 | 3,633,441 | +0.21(+0.55%) |
Apr 30, 2024 | 38.58 | 38.98 | 38.22 | 38.35 | 3,898,536 | -0.51(-1.31%) |
Apr 29, 2024 | 39.10 | 39.32 | 38.60 | 38.86 | 2,723,734 | -0.14(-0.36%) |
Apr 26, 2024 | 38.92 | 39.39 | 38.88 | 39.00 | 2,164,354 | +0.16(+0.41%) |
Apr 25, 2024 | 39.00 | 39.27 | 38.07 | 38.84 | 3,459,821 | -0.62(-1.56%) |
Apr 24, 2024 | 39.14 | 39.65 | 38.80 | 39.46 | 3,392,970 | +0.05(+0.13%) |
Apr 23, 2024 | 39.44 | 39.98 | 39.29 | 39.41 | 3,999,963 | -0.03(-0.08%) |
Apr 22, 2024 | 38.94 | 39.57 | 38.50 | 39.44 | 4,163,218 | +0.68(+1.77%) |
Apr 19, 2024 | 38.67 | 39.03 | 38.45 | 38.75 | 7,291,966 | +0.34(+0.88%) |
Apr 18, 2024 | 37.20 | 39.18 | 37.11 | 38.41 | 8,433,695 | +2.42(+6.73%) |
Apr 17, 2024 | 36.09 | 36.55 | 35.75 | 35.99 | 4,436,573 | +0.31(+0.86%) |
Apr 16, 2024 | 36.04 | 36.12 | 35.34 | 35.68 | 3,124,195 | -0.63(-1.72%) |
Apr 15, 2024 | 37.43 | 37.59 | 36.16 | 36.31 | 3,948,486 | -0.64(-1.72%) |
Apr 12, 2024 | 37.20 | 37.70 | 36.73 | 36.94 | 3,180,551 | -0.76(-2.03%) |
Apr 11, 2024 | 37.72 | 38.22 | 36.80 | 37.71 | 3,348,467 | +0.11(+0.29%) |
Apr 10, 2024 | 37.67 | 37.73 | 36.79 | 37.60 | 4,337,234 | -1.25(-3.22%) |
Apr 09, 2024 | 39.43 | 39.49 | 38.47 | 38.85 | 3,508,106 | +0.58(+1.50%) |
Apr 08, 2024 | 38.18 | 38.58 | 38.03 | 38.27 | 2,693,893 | +0.19(+0.49%) |
Apr 05, 2024 | 37.96 | 38.57 | 37.77 | 38.09 | 2,125,672 | -0.10(-0.26%) |
Apr 04, 2024 | 39.19 | 39.59 | 38.12 | 38.19 | 3,191,800 | -0.56(-1.43%) |
Apr 03, 2024 | 37.91 | 38.91 | 37.80 | 38.74 | 2,229,054 | +0.02(+0.05%) |
Apr 02, 2024 | 38.82 | 39.04 | 38.33 | 38.72 | 3,804,402 | -0.57(-1.44%) |