Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.74 | 45.14 | 44.66 | 44.96 | 1,229,251 | +0.22(+0.49%) |
May 16, 2024 | 44.90 | 45.23 | 44.71 | 44.74 | 1,193,465 | -0.36(-0.80%) |
May 15, 2024 | 44.95 | 45.54 | 44.52 | 45.10 | 1,758,870 | +0.96(+2.17%) |
May 14, 2024 | 44.09 | 44.16 | 43.62 | 44.14 | 1,358,318 | +0.60(+1.39%) |
May 13, 2024 | 44.20 | 44.29 | 43.50 | 43.54 | 1,188,528 | -0.38(-0.86%) |
May 10, 2024 | 44.08 | 44.08 | 43.42 | 43.91 | 1,070,965 | +0.03(+0.07%) |
May 09, 2024 | 43.65 | 44.08 | 43.44 | 43.88 | 1,254,071 | +0.16(+0.36%) |
May 08, 2024 | 42.78 | 43.78 | 42.62 | 43.72 | 1,169,383 | +0.32(+0.73%) |
May 07, 2024 | 43.58 | 43.86 | 43.29 | 43.41 | 1,562,900 | +0.11(+0.25%) |
May 06, 2024 | 43.74 | 43.77 | 43.20 | 43.30 | 1,545,018 | +0.08(+0.18%) |
May 03, 2024 | 43.16 | 43.76 | 42.84 | 43.22 | 2,115,103 | +0.89(+2.11%) |
May 02, 2024 | 42.06 | 42.34 | 41.14 | 42.33 | 1,889,279 | +0.88(+2.13%) |
May 01, 2024 | 40.70 | 42.24 | 40.62 | 41.45 | 1,612,564 | +1.04(+2.57%) |
Apr 30, 2024 | 40.43 | 41.10 | 40.27 | 40.40 | 1,443,171 | -0.54(-1.31%) |
Apr 29, 2024 | 41.64 | 41.83 | 40.74 | 40.94 | 1,279,644 | -0.44(-1.05%) |
Apr 26, 2024 | 40.72 | 41.94 | 40.70 | 41.38 | 1,989,150 | +0.49(+1.19%) |
Apr 25, 2024 | 41.17 | 41.59 | 40.45 | 40.89 | 1,543,876 | -0.89(-2.13%) |
Apr 24, 2024 | 40.85 | 41.88 | 40.81 | 41.78 | 1,940,283 | +0.42(+1.01%) |
Apr 23, 2024 | 41.08 | 41.73 | 40.73 | 41.37 | 2,058,779 | +0.43(+1.04%) |
Apr 22, 2024 | 39.54 | 41.51 | 39.26 | 40.94 | 4,511,398 | +1.39(+3.51%) |
Apr 19, 2024 | 38.70 | 39.82 | 38.69 | 39.55 | 3,316,408 | +0.67(+1.73%) |
Apr 18, 2024 | 39.06 | 39.59 | 38.73 | 38.88 | 2,183,654 | -0.12(-0.30%) |
Apr 17, 2024 | 39.59 | 39.67 | 38.74 | 39.00 | 1,730,516 | -0.14(-0.35%) |
Apr 16, 2024 | 39.59 | 39.69 | 38.88 | 39.14 | 1,498,829 | -0.90(-2.25%) |
Apr 15, 2024 | 40.56 | 41.12 | 39.49 | 40.04 | 2,144,766 | -0.26(-0.64%) |
Apr 12, 2024 | 40.29 | 40.65 | 40.00 | 40.30 | 1,578,563 | -0.58(-1.43%) |
Apr 11, 2024 | 40.71 | 41.04 | 39.99 | 40.88 | 1,441,946 | +0.17(+0.41%) |
Apr 10, 2024 | 41.62 | 41.87 | 40.27 | 40.71 | 2,132,268 | -2.40(-5.56%) |
Apr 09, 2024 | 42.86 | 43.14 | 41.94 | 43.11 | 1,855,451 | +0.52(+1.21%) |
Apr 08, 2024 | 41.85 | 42.77 | 41.52 | 42.59 | 1,471,951 | +0.90(+2.16%) |
Apr 05, 2024 | 40.91 | 42.03 | 40.82 | 41.69 | 1,459,985 | +0.36(+0.86%) |
Apr 04, 2024 | 42.93 | 43.23 | 41.33 | 41.34 | 1,821,791 | -0.79(-1.88%) |
Apr 03, 2024 | 42.11 | 42.71 | 41.77 | 42.13 | 1,504,203 | +0.10(+0.24%) |
Apr 02, 2024 | 41.89 | 42.45 | 41.32 | 42.03 | 2,147,823 | -0.55(-1.30%) |
Apr 01, 2024 | 42.96 | 43.07 | 42.21 | 42.58 | 1,802,318 | -0.42(-0.97%) |
Mar 28, 2024 | 42.50 | 43.12 | 42.82 | 43.00 | 1,977,826 | +0.25(+0.58%) |
Mar 27, 2024 | 41.16 | 42.78 | 40.98 | 42.75 | 2,248,117 | +1.94(+4.76%) |
Mar 26, 2024 | 40.99 | 41.01 | 40.56 | 40.81 | 1,516,021 | +0.17(+0.41%) |
Mar 25, 2024 | 40.25 | 40.94 | 40.24 | 40.64 | 1,974,346 | +0.37(+0.91%) |
Mar 22, 2024 | 40.87 | 41.50 | 40.26 | 40.28 | 2,160,498 | -0.95(-2.31%) |
Mar 21, 2024 | 41.35 | 42.52 | 41.02 | 41.23 | 2,372,105 | +0.29(+0.70%) |
Mar 20, 2024 | 39.22 | 41.27 | 38.91 | 40.94 | 2,904,670 | +1.53(+3.87%) |
Mar 19, 2024 | 39.06 | 39.84 | 39.03 | 39.41 | 2,170,581 | +0.05(+0.13%) |
Mar 18, 2024 | 39.60 | 39.68 | 38.92 | 39.36 | 2,315,999 | -0.06(-0.15%) |
Mar 15, 2024 | 39.24 | 39.96 | 39.02 | 39.42 | 37,767,216 | -0.01(-0.03%) |
Mar 14, 2024 | 40.45 | 40.67 | 38.86 | 39.43 | 2,863,819 | -1.26(-3.09%) |
Mar 13, 2024 | 40.28 | 40.99 | 40.20 | 40.69 | 1,974,784 | +0.17(+0.42%) |
Mar 12, 2024 | 41.25 | 41.65 | 40.30 | 40.52 | 2,275,862 | -0.70(-1.71%) |
Mar 11, 2024 | 41.88 | 42.05 | 40.86 | 41.23 | 2,632,048 | -0.62(-1.49%) |
Mar 08, 2024 | 41.84 | 42.55 | 41.67 | 41.85 | 2,482,539 | +0.71(+1.73%) |
Mar 07, 2024 | 41.50 | 42.21 | 40.77 | 41.14 | 2,535,389 | +0.22(+0.53%) |
Mar 06, 2024 | 40.31 | 41.54 | 38.92 | 40.92 | 4,220,568 | +0.35(+0.85%) |
Mar 05, 2024 | 38.38 | 40.90 | 38.38 | 40.57 | 3,401,710 | +1.76(+4.54%) |
Mar 04, 2024 | 38.77 | 39.87 | 38.43 | 38.81 | 4,256,872 | +0.40(+1.03%) |