Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 46.60 | 47.78 | 46.33 | 47.03 | 8,169,625 | +0.41(+0.88%) |
May 16, 2024 | 46.13 | 46.80 | 45.95 | 46.62 | 3,910,534 | +0.51(+1.11%) |
May 15, 2024 | 46.40 | 46.51 | 45.57 | 46.11 | 6,392,387 | -0.21(-0.45%) |
May 14, 2024 | 46.88 | 47.00 | 46.01 | 46.32 | 7,156,281 | -0.60(-1.28%) |
May 13, 2024 | 47.25 | 47.43 | 46.73 | 46.92 | 3,045,360 | +0.38(+0.82%) |
May 10, 2024 | 47.36 | 47.47 | 46.41 | 46.54 | 2,226,921 | -0.66(-1.40%) |
May 09, 2024 | 46.77 | 47.32 | 46.73 | 47.20 | 3,230,767 | +0.43(+0.92%) |
May 08, 2024 | 46.71 | 46.84 | 46.40 | 46.77 | 3,438,758 | +0.05(+0.11%) |
May 07, 2024 | 46.71 | 47.32 | 46.55 | 46.72 | 4,596,621 | -0.30(-0.64%) |
May 06, 2024 | 47.20 | 47.55 | 46.79 | 47.02 | 4,141,333 | +0.35(+0.75%) |
May 03, 2024 | 46.94 | 47.02 | 46.36 | 46.67 | 4,723,751 | +0.22(+0.47%) |
May 02, 2024 | 45.14 | 46.73 | 44.85 | 46.45 | 8,397,055 | +2.10(+4.74%) |
May 01, 2024 | 43.97 | 45.02 | 43.81 | 44.35 | 5,583,466 | +0.18(+0.41%) |
Apr 30, 2024 | 45.07 | 45.33 | 44.14 | 44.17 | 6,462,509 | -1.38(-3.04%) |
Apr 29, 2024 | 45.91 | 46.15 | 45.34 | 45.55 | 5,297,922 | +0.30(+0.66%) |
Apr 26, 2024 | 45.25 | 45.80 | 44.91 | 45.26 | 4,953,475 | -0.10(-0.22%) |
Apr 25, 2024 | 45.31 | 46.01 | 45.29 | 45.36 | 5,193,885 | -0.29(-0.63%) |
Apr 24, 2024 | 45.80 | 45.96 | 44.86 | 45.64 | 7,389,050 | -0.17(-0.37%) |
Apr 23, 2024 | 46.72 | 46.89 | 45.78 | 45.81 | 7,998,558 | -0.55(-1.18%) |
Apr 22, 2024 | 45.78 | 47.12 | 45.78 | 46.36 | 7,915,669 | +1.10(+2.42%) |
Apr 19, 2024 | 46.10 | 46.65 | 45.21 | 45.27 | 8,032,913 | -0.42(-0.92%) |
Apr 18, 2024 | 47.88 | 48.01 | 45.25 | 45.68 | 21,608,590 | -4.33(-8.66%) |
Apr 17, 2024 | 50.34 | 50.58 | 49.64 | 50.02 | 9,116,566 | -0.28(-0.55%) |
Apr 16, 2024 | 49.56 | 50.55 | 49.30 | 50.29 | 4,511,699 | +0.26(+0.52%) |
Apr 15, 2024 | 50.58 | 51.13 | 49.88 | 50.04 | 5,187,665 | -0.18(-0.36%) |
Apr 12, 2024 | 50.87 | 51.02 | 49.95 | 50.21 | 2,894,119 | -1.18(-2.29%) |
Apr 11, 2024 | 51.40 | 51.71 | 50.82 | 51.39 | 2,597,859 | -0.25(-0.48%) |
Apr 10, 2024 | 51.71 | 52.01 | 51.34 | 51.64 | 2,355,575 | -0.59(-1.12%) |
Apr 09, 2024 | 51.95 | 52.27 | 51.54 | 52.23 | 2,326,456 | +0.01(+0.02%) |
Apr 08, 2024 | 53.36 | 53.42 | 52.04 | 52.22 | 2,765,418 | -0.74(-1.39%) |
Apr 05, 2024 | 52.48 | 53.17 | 52.18 | 52.95 | 2,172,976 | +0.59(+1.12%) |
Apr 04, 2024 | 54.06 | 54.31 | 52.26 | 52.37 | 3,400,832 | -1.36(-2.54%) |
Apr 03, 2024 | 52.33 | 53.89 | 52.33 | 53.73 | 3,201,083 | +1.05(+1.98%) |
Apr 02, 2024 | 52.73 | 52.77 | 52.00 | 52.68 | 2,206,949 | -0.27(-0.51%) |