Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 40.97 | 40.97 | 40.73 | 40.85 | 66,290 | +0.43(+1.06%) |
May 09, 2024 | 40.12 | 40.47 | 40.12 | 40.42 | 117,803 | +0.48(+1.20%) |
May 08, 2024 | 39.90 | 40.08 | 39.86 | 39.94 | 94,562 | -0.14(-0.35%) |
May 07, 2024 | 40.08 | 40.31 | 40.04 | 40.08 | 111,017 | +0.20(+0.50%) |
May 06, 2024 | 39.79 | 39.95 | 39.76 | 39.88 | 178,068 | +0.43(+1.09%) |
May 03, 2024 | 39.52 | 39.56 | 39.25 | 39.45 | 95,708 | +0.50(+1.28%) |
May 02, 2024 | 38.91 | 39.05 | 38.62 | 38.95 | 510,166 | +0.42(+1.09%) |
May 01, 2024 | 38.49 | 39.12 | 38.41 | 38.53 | 136,269 | +0.14(+0.36%) |
Apr 30, 2024 | 38.88 | 39.04 | 38.39 | 38.39 | 123,375 | -0.95(-2.41%) |
Apr 29, 2024 | 39.27 | 39.40 | 39.18 | 39.34 | 46,578 | +0.26(+0.67%) |
Apr 26, 2024 | 39.01 | 39.22 | 38.96 | 39.08 | 87,646 | +0.32(+0.84%) |
Apr 25, 2024 | 38.27 | 38.83 | 38.12 | 38.76 | 230,797 | -0.39(-1.01%) |
Apr 24, 2024 | 39.28 | 39.32 | 39.00 | 39.15 | 72,081 | -0.34(-0.86%) |
Apr 23, 2024 | 39.02 | 39.56 | 38.97 | 39.49 | 101,873 | +0.75(+1.94%) |
Apr 22, 2024 | 38.59 | 38.86 | 38.44 | 38.74 | 164,192 | +0.46(+1.20%) |
Apr 19, 2024 | 38.27 | 38.49 | 38.16 | 38.28 | 152,670 | -0.11(-0.29%) |
Apr 18, 2024 | 38.46 | 38.74 | 38.33 | 38.39 | 298,844 | -0.07(-0.18%) |
Apr 17, 2024 | 38.75 | 38.77 | 38.24 | 38.46 | 206,411 | +0.10(+0.26%) |
Apr 16, 2024 | 38.51 | 38.55 | 38.20 | 38.36 | 634,898 | -0.58(-1.49%) |
Apr 15, 2024 | 39.51 | 39.64 | 38.88 | 38.94 | 209,812 | +0.21(+0.54%) |
Apr 12, 2024 | 39.00 | 39.14 | 38.66 | 38.73 | 160,996 | -0.83(-2.10%) |
Apr 11, 2024 | 39.50 | 39.64 | 38.95 | 39.56 | 258,656 | -0.22(-0.55%) |
Apr 10, 2024 | 39.69 | 40.08 | 39.55 | 39.78 | 301,187 | -0.67(-1.66%) |
Apr 09, 2024 | 40.79 | 40.86 | 40.29 | 40.45 | 109,120 | -0.03(-0.07%) |
Apr 08, 2024 | 40.65 | 40.75 | 40.47 | 40.48 | 155,631 | +0.49(+1.23%) |
Apr 05, 2024 | 39.74 | 40.05 | 39.62 | 39.99 | 252,033 | +0.17(+0.43%) |
Apr 04, 2024 | 40.43 | 40.57 | 39.77 | 39.82 | 367,874 | -0.23(-0.57%) |
Apr 03, 2024 | 39.64 | 40.18 | 39.64 | 40.05 | 293,765 | +0.38(+0.96%) |
Apr 02, 2024 | 39.64 | 39.81 | 39.53 | 39.67 | 245,873 | -0.09(-0.23%) |
Apr 01, 2024 | 39.97 | 40.09 | 39.59 | 39.76 | 233,118 | -0.20(-0.50%) |
Mar 28, 2024 | 40.07 | 40.14 | 39.93 | 39.96 | 524,235 | -0.67(-1.65%) |
Mar 27, 2024 | 40.48 | 40.67 | 40.45 | 40.63 | 176,728 | -0.01(-0.02%) |
Mar 26, 2024 | 40.70 | 40.85 | 40.52 | 40.64 | 134,081 | +0.20(+0.49%) |
Mar 25, 2024 | 40.46 | 40.73 | 40.44 | 40.44 | 125,721 | -0.24(-0.59%) |
Mar 22, 2024 | 41.00 | 41.04 | 40.64 | 40.68 | 319,442 | -0.40(-0.97%) |
Mar 21, 2024 | 41.03 | 41.22 | 40.99 | 41.08 | 1,041,334 | +0.20(+0.49%) |
Mar 20, 2024 | 40.40 | 40.91 | 40.22 | 40.88 | 422,567 | +0.55(+1.36%) |
Mar 19, 2024 | 40.22 | 40.46 | 40.12 | 40.33 | 296,357 | +0.18(+0.45%) |
Mar 18, 2024 | 40.65 | 40.65 | 40.03 | 40.15 | 487,300 | -0.81(-1.98%) |
Mar 15, 2024 | 40.99 | 41.10 | 40.81 | 40.96 | 158,480 | +0.01(+0.02%) |
Mar 14, 2024 | 41.33 | 41.34 | 40.74 | 40.95 | 181,894 | -0.48(-1.16%) |
Mar 13, 2024 | 41.37 | 41.56 | 41.29 | 41.43 | 197,804 | +0.08(+0.19%) |
Mar 12, 2024 | 40.98 | 41.39 | 40.74 | 41.35 | 148,999 | +0.76(+1.87%) |
Mar 11, 2024 | 40.49 | 40.63 | 40.40 | 40.59 | 133,777 | -0.05(-0.12%) |
Mar 08, 2024 | 40.99 | 41.07 | 40.61 | 40.64 | 240,897 | +0.19(+0.47%) |
Mar 07, 2024 | 40.29 | 40.52 | 40.18 | 40.45 | 155,877 | +0.42(+1.05%) |
Mar 06, 2024 | 39.85 | 40.18 | 39.78 | 40.03 | 197,578 | +0.69(+1.75%) |
Mar 05, 2024 | 39.42 | 39.60 | 39.17 | 39.34 | 528,080 | -0.18(-0.46%) |
Mar 04, 2024 | 39.51 | 39.66 | 39.51 | 39.52 | 142,522 | -0.47(-1.18%) |