Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.18 | 45.20 | 44.17 | 44.21 | 5,715,472 | -0.76(-1.69%) |
May 16, 2024 | 46.04 | 46.29 | 44.94 | 44.97 | 6,877,323 | -1.18(-2.56%) |
May 15, 2024 | 44.75 | 46.17 | 44.62 | 46.15 | 9,569,907 | +2.02(+4.58%) |
May 14, 2024 | 42.93 | 44.27 | 42.85 | 44.13 | 6,183,931 | +0.92(+2.13%) |
May 13, 2024 | 43.60 | 43.66 | 42.77 | 43.21 | 5,647,807 | -0.06(-0.14%) |
May 10, 2024 | 44.24 | 44.30 | 42.84 | 43.27 | 6,904,173 | -0.76(-1.73%) |
May 09, 2024 | 42.56 | 44.07 | 42.46 | 44.03 | 5,892,862 | +1.22(+2.85%) |
May 08, 2024 | 42.86 | 43.28 | 42.31 | 42.81 | 5,916,561 | -0.49(-1.13%) |
May 07, 2024 | 43.88 | 45.23 | 43.25 | 43.30 | 9,977,092 | -0.77(-1.75%) |
May 06, 2024 | 42.23 | 44.39 | 42.12 | 44.07 | 14,634,599 | +2.25(+5.38%) |
May 03, 2024 | 45.36 | 45.77 | 41.48 | 41.82 | 27,186,880 | -1.21(-2.81%) |
May 02, 2024 | 42.46 | 43.04 | 41.36 | 43.03 | 15,516,187 | +1.21(+2.89%) |
May 01, 2024 | 41.06 | 42.99 | 41.01 | 41.82 | 9,318,247 | +0.26(+0.63%) |
Apr 30, 2024 | 42.57 | 42.84 | 41.54 | 41.56 | 6,767,137 | -1.22(-2.85%) |
Apr 29, 2024 | 43.71 | 44.31 | 42.30 | 42.78 | 9,572,480 | -0.35(-0.81%) |
Apr 26, 2024 | 41.20 | 43.19 | 41.03 | 43.13 | 9,077,986 | +2.04(+4.96%) |
Apr 25, 2024 | 39.76 | 41.36 | 39.04 | 41.09 | 7,684,377 | +0.24(+0.59%) |
Apr 24, 2024 | 41.22 | 42.23 | 40.70 | 40.85 | 6,688,741 | -0.36(-0.87%) |
Apr 23, 2024 | 41.14 | 41.85 | 40.87 | 41.21 | 7,078,361 | +0.66(+1.63%) |
Apr 22, 2024 | 40.94 | 41.50 | 40.46 | 40.55 | 8,183,187 | -0.13(-0.32%) |
Apr 19, 2024 | 41.57 | 42.47 | 40.23 | 40.68 | 11,768,533 | -0.96(-2.31%) |
Apr 18, 2024 | 42.33 | 42.53 | 41.30 | 41.64 | 10,900,898 | -0.57(-1.35%) |
Apr 17, 2024 | 45.07 | 45.69 | 42.12 | 42.21 | 13,363,859 | -2.73(-6.07%) |
Apr 16, 2024 | 44.40 | 45.47 | 43.63 | 44.94 | 10,616,650 | +1.22(+2.79%) |
Apr 15, 2024 | 44.76 | 45.45 | 43.33 | 43.72 | 7,466,137 | -0.50(-1.13%) |
Apr 12, 2024 | 44.64 | 45.05 | 44.07 | 44.22 | 6,673,617 | -1.22(-2.68%) |
Apr 11, 2024 | 44.92 | 45.77 | 44.15 | 45.44 | 5,141,302 | +0.46(+1.02%) |
Apr 10, 2024 | 44.47 | 45.92 | 44.47 | 44.98 | 7,642,719 | -0.56(-1.23%) |
Apr 09, 2024 | 45.39 | 45.65 | 44.48 | 45.54 | 7,168,196 | +0.03(+0.07%) |
Apr 08, 2024 | 47.20 | 47.44 | 45.22 | 45.51 | 10,135,432 | -1.69(-3.58%) |
Apr 05, 2024 | 45.31 | 47.34 | 45.05 | 47.20 | 12,985,264 | +1.83(+4.03%) |
Apr 04, 2024 | 45.32 | 47.74 | 45.28 | 45.37 | 16,469,611 | +0.61(+1.36%) |
Apr 03, 2024 | 44.39 | 45.19 | 44.15 | 44.76 | 8,253,833 | +0.05(+0.11%) |
Apr 02, 2024 | 44.00 | 44.85 | 43.56 | 44.71 | 10,420,596 | -0.23(-0.51%) |