Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.79 | 44.97 | 43.81 | 44.10 | 2,857,747 | -0.65(-1.45%) |
May 16, 2024 | 45.00 | 45.03 | 44.39 | 44.75 | 2,937,818 | -0.38(-0.84%) |
May 15, 2024 | 46.00 | 46.05 | 43.84 | 45.13 | 5,527,431 | +0.43(+0.96%) |
May 14, 2024 | 43.43 | 45.77 | 43.34 | 44.70 | 5,521,208 | +1.86(+4.34%) |
May 13, 2024 | 42.70 | 43.43 | 42.44 | 42.84 | 1,964,461 | +0.48(+1.13%) |
May 10, 2024 | 43.09 | 43.23 | 42.17 | 42.36 | 2,713,815 | -0.72(-1.67%) |
May 09, 2024 | 41.86 | 43.13 | 41.75 | 43.08 | 3,022,685 | +1.43(+3.43%) |
May 08, 2024 | 42.75 | 43.07 | 41.62 | 41.65 | 3,139,458 | -1.47(-3.41%) |
May 07, 2024 | 41.86 | 43.49 | 41.81 | 43.12 | 6,806,189 | +1.42(+3.41%) |
May 06, 2024 | 41.08 | 41.81 | 40.76 | 41.70 | 4,480,253 | +1.01(+2.48%) |
May 03, 2024 | 41.26 | 42.41 | 40.50 | 40.69 | 5,361,349 | +0.85(+2.13%) |
May 02, 2024 | 40.22 | 40.26 | 38.45 | 39.84 | 11,249,984 | -2.01(-4.80%) |
May 01, 2024 | 42.59 | 43.41 | 41.63 | 41.85 | 5,708,776 | -0.72(-1.69%) |
Apr 30, 2024 | 43.37 | 43.78 | 42.54 | 42.57 | 2,974,010 | -1.08(-2.47%) |
Apr 29, 2024 | 43.88 | 44.45 | 43.35 | 43.65 | 2,667,391 | -0.02(-0.05%) |
Apr 26, 2024 | 43.01 | 44.24 | 42.67 | 43.67 | 3,002,332 | +0.72(+1.68%) |
Apr 25, 2024 | 42.21 | 43.52 | 42.09 | 42.95 | 2,692,532 | -0.48(-1.11%) |
Apr 24, 2024 | 43.64 | 44.73 | 43.24 | 43.43 | 2,668,976 | -0.20(-0.46%) |
Apr 23, 2024 | 42.54 | 44.03 | 42.37 | 43.63 | 3,378,979 | +1.39(+3.29%) |
Apr 22, 2024 | 42.14 | 42.40 | 41.20 | 42.24 | 3,828,287 | +0.42(+1.00%) |
Apr 19, 2024 | 41.65 | 42.32 | 41.50 | 41.82 | 3,736,332 | +0.01(+0.02%) |
Apr 18, 2024 | 42.72 | 42.88 | 41.77 | 41.81 | 3,303,637 | -0.73(-1.72%) |
Apr 17, 2024 | 43.63 | 43.88 | 42.51 | 42.54 | 2,936,699 | -0.79(-1.82%) |
Apr 16, 2024 | 43.06 | 43.42 | 42.34 | 43.33 | 4,532,628 | +0.18(+0.42%) |
Apr 15, 2024 | 44.85 | 44.85 | 43.02 | 43.15 | 3,220,796 | -1.27(-2.86%) |
Apr 12, 2024 | 45.08 | 45.25 | 44.31 | 44.42 | 2,302,201 | -0.84(-1.86%) |
Apr 11, 2024 | 45.52 | 45.89 | 44.69 | 45.26 | 2,648,245 | +0.13(+0.29%) |
Apr 10, 2024 | 46.18 | 46.47 | 44.92 | 45.13 | 4,127,309 | -2.86(-5.96%) |
Apr 09, 2024 | 47.96 | 48.16 | 47.22 | 47.99 | 2,330,988 | +0.29(+0.61%) |
Apr 08, 2024 | 47.52 | 47.93 | 46.36 | 47.70 | 2,017,303 | +0.48(+1.02%) |
Apr 05, 2024 | 46.38 | 47.39 | 45.26 | 47.22 | 3,958,198 | +0.40(+0.85%) |
Apr 04, 2024 | 47.19 | 48.09 | 46.59 | 46.82 | 2,294,627 | +0.08(+0.17%) |
Apr 03, 2024 | 46.86 | 47.16 | 46.43 | 46.74 | 2,518,264 | -0.12(-0.26%) |
Apr 02, 2024 | 47.45 | 47.45 | 46.23 | 46.86 | 5,055,693 | -1.36(-2.82%) |