Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 35.63 | 35.76 | 35.20 | 35.42 | 733,369 | -0.21(-0.59%) |
May 09, 2024 | 35.08 | 35.68 | 34.97 | 35.63 | 972,634 | +0.65(+1.86%) |
May 08, 2024 | 35.28 | 35.35 | 34.87 | 34.98 | 1,078,707 | -0.47(-1.33%) |
May 07, 2024 | 35.01 | 35.59 | 34.95 | 35.45 | 1,575,508 | +0.66(+1.90%) |
May 06, 2024 | 35.48 | 35.51 | 34.69 | 34.79 | 964,647 | -0.43(-1.22%) |
May 03, 2024 | 35.58 | 35.99 | 35.09 | 35.22 | 760,523 | +0.25(+0.71%) |
May 02, 2024 | 35.15 | 35.29 | 34.68 | 34.97 | 1,870,424 | +0.16(+0.46%) |
May 01, 2024 | 34.40 | 35.32 | 34.09 | 34.81 | 1,675,844 | +0.42(+1.22%) |
Apr 30, 2024 | 34.28 | 34.67 | 34.22 | 34.39 | 1,286,863 | -0.26(-0.75%) |
Apr 29, 2024 | 34.67 | 34.83 | 34.60 | 34.65 | 1,045,664 | +0.29(+0.85%) |
Apr 26, 2024 | 34.52 | 34.67 | 34.23 | 34.36 | 1,273,488 | -0.06(-0.17%) |
Apr 25, 2024 | 34.25 | 34.51 | 34.01 | 34.42 | 1,785,436 | -0.21(-0.60%) |
Apr 24, 2024 | 35.10 | 35.20 | 34.58 | 34.63 | 1,569,019 | -0.66(-1.86%) |
Apr 23, 2024 | 35.21 | 35.60 | 35.12 | 35.28 | 989,599 | +0.07(+0.20%) |
Apr 22, 2024 | 34.88 | 35.24 | 34.58 | 35.21 | 706,396 | +0.41(+1.17%) |
Apr 19, 2024 | 34.37 | 34.92 | 34.34 | 34.81 | 1,483,373 | +0.55(+1.60%) |
Apr 18, 2024 | 34.78 | 34.92 | 33.99 | 34.26 | 1,255,602 | -0.45(-1.29%) |
Apr 17, 2024 | 35.39 | 35.39 | 34.25 | 34.71 | 1,775,191 | -0.79(-2.22%) |
Apr 16, 2024 | 35.90 | 35.95 | 35.49 | 35.49 | 1,163,393 | -0.58(-1.60%) |
Apr 15, 2024 | 37.22 | 37.22 | 35.95 | 36.07 | 816,494 | -0.89(-2.40%) |
Apr 12, 2024 | 37.17 | 37.24 | 36.76 | 36.96 | 569,224 | -0.30(-0.80%) |
Apr 11, 2024 | 37.37 | 37.43 | 36.83 | 37.26 | 718,962 | +0.21(+0.56%) |
Apr 10, 2024 | 37.11 | 37.17 | 36.74 | 37.05 | 955,023 | -1.14(-2.97%) |
Apr 09, 2024 | 38.21 | 38.25 | 37.85 | 38.18 | 1,081,380 | +0.14(+0.37%) |
Apr 08, 2024 | 37.54 | 38.07 | 37.46 | 38.04 | 652,592 | +0.67(+1.79%) |
Apr 05, 2024 | 36.98 | 37.39 | 36.89 | 37.38 | 656,405 | +0.31(+0.83%) |
Apr 04, 2024 | 37.48 | 37.71 | 36.94 | 37.07 | 575,168 | -0.12(-0.32%) |
Apr 03, 2024 | 37.00 | 37.40 | 36.93 | 37.19 | 901,667 | +0.08(+0.21%) |
Apr 02, 2024 | 37.20 | 37.20 | 36.72 | 37.11 | 797,481 | -0.40(-1.06%) |