Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 32.57 | 33.68 | 32.57 | 33.59 | 853,513 | +0.95(+2.91%) |
May 09, 2024 | 33.15 | 33.17 | 32.34 | 32.64 | 400,086 | -0.58(-1.75%) |
May 08, 2024 | 32.34 | 33.25 | 32.32 | 33.22 | 926,822 | +0.58(+1.78%) |
May 07, 2024 | 33.06 | 33.21 | 32.42 | 32.64 | 410,970 | -0.44(-1.33%) |
May 06, 2024 | 33.19 | 33.39 | 32.97 | 33.08 | 490,501 | -0.02(-0.06%) |
May 03, 2024 | 33.82 | 34.40 | 33.10 | 33.10 | 434,778 | -0.43(-1.28%) |
May 02, 2024 | 35.69 | 36.32 | 32.23 | 33.53 | 1,644,155 | -1.06(-3.06%) |
May 01, 2024 | 34.64 | 35.16 | 34.37 | 34.59 | 728,270 | -0.07(-0.20%) |
Apr 30, 2024 | 35.15 | 35.15 | 34.57 | 34.66 | 464,164 | -0.77(-2.17%) |
Apr 29, 2024 | 35.46 | 35.57 | 35.17 | 35.43 | 346,894 | +0.13(+0.37%) |
Apr 26, 2024 | 35.10 | 35.58 | 35.10 | 35.30 | 199,185 | +0.23(+0.66%) |
Apr 25, 2024 | 35.22 | 35.28 | 34.84 | 35.07 | 540,621 | -0.57(-1.60%) |
Apr 24, 2024 | 35.69 | 36.13 | 35.47 | 35.64 | 245,193 | -0.08(-0.22%) |
Apr 23, 2024 | 35.02 | 35.91 | 34.88 | 35.72 | 651,147 | +0.83(+2.38%) |
Apr 22, 2024 | 35.20 | 35.36 | 34.63 | 34.89 | 475,114 | -0.31(-0.88%) |
Apr 19, 2024 | 35.11 | 35.56 | 35.09 | 35.20 | 805,524 | +0.08(+0.23%) |
Apr 18, 2024 | 35.48 | 35.59 | 34.76 | 35.12 | 678,774 | -0.09(-0.26%) |
Apr 17, 2024 | 36.34 | 36.34 | 35.08 | 35.21 | 547,128 | -0.76(-2.11%) |
Apr 16, 2024 | 35.30 | 36.25 | 35.06 | 35.97 | 1,504,559 | +0.64(+1.81%) |
Apr 15, 2024 | 35.86 | 36.04 | 35.09 | 35.33 | 590,203 | -0.26(-0.73%) |
Apr 12, 2024 | 35.94 | 36.12 | 35.26 | 35.59 | 802,657 | -0.63(-1.74%) |
Apr 11, 2024 | 36.77 | 36.87 | 36.02 | 36.22 | 745,061 | -0.47(-1.28%) |
Apr 10, 2024 | 36.35 | 36.92 | 36.22 | 36.69 | 436,863 | -0.31(-0.84%) |
Apr 09, 2024 | 36.84 | 37.55 | 36.62 | 37.00 | 2,004,020 | +0.55(+1.51%) |
Apr 08, 2024 | 36.27 | 36.83 | 35.94 | 36.45 | 678,725 | +0.27(+0.75%) |
Apr 05, 2024 | 36.02 | 36.56 | 36.00 | 36.18 | 419,476 | +0.15(+0.42%) |
Apr 04, 2024 | 37.20 | 37.49 | 36.02 | 36.03 | 822,128 | -0.76(-2.07%) |
Apr 03, 2024 | 36.62 | 37.60 | 36.36 | 36.79 | 1,259,969 | +0.23(+0.63%) |
Apr 02, 2024 | 37.00 | 37.12 | 36.41 | 36.56 | 517,059 | -0.54(-1.46%) |