Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 46.97 | 47.05 | 46.73 | 46.86 | 3,310,684 | +0.39(+0.84%) |
May 09, 2024 | 45.96 | 46.48 | 45.95 | 46.47 | 2,863,897 | +0.70(+1.53%) |
May 08, 2024 | 45.76 | 46.01 | 45.74 | 45.77 | 2,526,301 | -0.12(-0.26%) |
May 07, 2024 | 45.95 | 46.04 | 45.83 | 45.89 | 1,808,009 | -0.20(-0.43%) |
May 06, 2024 | 46.09 | 46.25 | 45.96 | 46.09 | 3,320,954 | +0.47(+1.03%) |
May 03, 2024 | 45.62 | 45.68 | 45.13 | 45.62 | 7,635,254 | -0.04(-0.09%) |
May 02, 2024 | 45.41 | 45.78 | 45.30 | 45.66 | 5,434,546 | -0.14(-0.31%) |
May 01, 2024 | 45.63 | 46.16 | 45.52 | 45.80 | 12,203,019 | +0.40(+0.88%) |
Apr 30, 2024 | 45.72 | 45.87 | 45.39 | 45.40 | 4,408,255 | -0.90(-1.94%) |
Apr 29, 2024 | 46.29 | 46.53 | 46.11 | 46.30 | 3,257,498 | -0.08(-0.17%) |
Apr 26, 2024 | 46.44 | 46.50 | 46.18 | 46.38 | 4,424,413 | +0.13(+0.28%) |
Apr 25, 2024 | 45.94 | 46.49 | 45.91 | 46.25 | 5,208,499 | +0.26(+0.57%) |
Apr 24, 2024 | 45.99 | 46.34 | 45.92 | 45.99 | 3,083,302 | -0.05(-0.11%) |
Apr 23, 2024 | 45.84 | 46.23 | 45.81 | 46.04 | 6,980,719 | -0.13(-0.28%) |
Apr 22, 2024 | 46.35 | 46.47 | 46.09 | 46.17 | 12,511,546 | -1.18(-2.49%) |
Apr 19, 2024 | 47.24 | 47.63 | 47.15 | 47.35 | 4,532,768 | +0.16(+0.34%) |
Apr 18, 2024 | 47.40 | 47.43 | 46.98 | 47.19 | 3,699,322 | +0.14(+0.30%) |
Apr 17, 2024 | 47.34 | 47.50 | 46.81 | 47.05 | 5,723,222 | -0.34(-0.72%) |
Apr 16, 2024 | 47.17 | 47.55 | 46.86 | 47.39 | 9,403,505 | +0.08(+0.17%) |
Apr 15, 2024 | 46.68 | 47.34 | 46.08 | 47.31 | 8,020,225 | +0.86(+1.85%) |
Apr 12, 2024 | 47.53 | 48.21 | 46.27 | 46.45 | 12,500,932 | -0.61(-1.30%) |
Apr 11, 2024 | 46.45 | 47.09 | 46.24 | 47.06 | 5,298,334 | +0.88(+1.91%) |
Apr 10, 2024 | 46.14 | 46.64 | 45.98 | 46.18 | 8,826,575 | -0.43(-0.92%) |
Apr 09, 2024 | 46.64 | 46.87 | 46.36 | 46.61 | 10,932,474 | +0.24(+0.52%) |
Apr 08, 2024 | 46.24 | 46.44 | 45.97 | 46.37 | 2,578,447 | +0.31(+0.67%) |
Apr 05, 2024 | 45.51 | 46.20 | 45.45 | 46.06 | 2,107,920 | +0.75(+1.66%) |
Apr 04, 2024 | 45.40 | 45.71 | 45.20 | 45.31 | 4,772,733 | -0.26(-0.57%) |
Apr 03, 2024 | 45.11 | 45.59 | 45.05 | 45.57 | 12,921,520 | +0.41(+0.91%) |
Apr 02, 2024 | 44.79 | 45.20 | 44.63 | 45.16 | 6,413,405 | +0.64(+1.44%) |