Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 49.65 | 49.75 | 47.90 | 48.47 | 10,443,255 | +0.72(+1.51%) |
May 15, 2024 | 49.45 | 49.67 | 45.90 | 47.75 | 11,096,259 | +1.32(+2.84%) |
May 14, 2024 | 45.70 | 46.46 | 45.65 | 46.43 | 5,913,117 | +0.51(+1.11%) |
May 13, 2024 | 46.44 | 46.73 | 45.91 | 45.92 | 3,536,780 | -0.29(-0.63%) |
May 10, 2024 | 46.65 | 46.79 | 46.05 | 46.21 | 1,941,990 | -0.21(-0.45%) |
May 09, 2024 | 46.01 | 46.61 | 45.96 | 46.42 | 2,187,642 | +0.35(+0.76%) |
May 08, 2024 | 46.44 | 46.60 | 45.80 | 46.07 | 2,023,415 | -0.69(-1.48%) |
May 07, 2024 | 46.48 | 47.38 | 46.00 | 46.76 | 3,446,186 | -0.44(-0.93%) |
May 06, 2024 | 46.10 | 47.27 | 45.95 | 47.20 | 3,537,397 | +1.41(+3.08%) |
May 03, 2024 | 46.34 | 46.45 | 45.44 | 45.79 | 8,769,237 | -0.05(-0.11%) |
May 02, 2024 | 45.96 | 46.00 | 45.13 | 45.84 | 6,628,134 | +0.26(+0.57%) |
May 01, 2024 | 45.68 | 46.38 | 44.79 | 45.58 | 1,993,157 | +0.27(+0.60%) |
Apr 30, 2024 | 46.05 | 46.48 | 45.30 | 45.31 | 2,293,842 | -1.20(-2.58%) |
Apr 29, 2024 | 47.26 | 47.38 | 46.31 | 46.51 | 1,438,793 | -0.59(-1.25%) |
Apr 26, 2024 | 47.36 | 47.65 | 47.02 | 47.10 | 1,924,435 | +0.50(+1.07%) |
Apr 25, 2024 | 46.04 | 46.82 | 45.76 | 46.60 | 2,519,123 | -0.14(-0.30%) |
Apr 24, 2024 | 46.21 | 46.82 | 45.78 | 46.74 | 2,055,130 | +0.49(+1.06%) |
Apr 23, 2024 | 45.73 | 46.83 | 45.64 | 46.25 | 6,462,925 | +0.71(+1.56%) |
Apr 22, 2024 | 45.73 | 45.84 | 45.12 | 45.54 | 1,588,519 | +0.14(+0.31%) |
Apr 19, 2024 | 45.89 | 46.14 | 45.17 | 45.40 | 3,134,795 | -0.86(-1.86%) |
Apr 18, 2024 | 46.14 | 46.75 | 45.50 | 46.26 | 5,459,974 | +1.83(+4.12%) |
Apr 17, 2024 | 44.60 | 45.23 | 44.42 | 44.43 | 3,290,555 | -0.09(-0.20%) |
Apr 16, 2024 | 44.82 | 44.84 | 43.97 | 44.52 | 2,206,691 | -0.42(-0.93%) |
Apr 15, 2024 | 45.91 | 46.24 | 44.87 | 44.94 | 3,039,146 | -0.91(-1.98%) |
Apr 12, 2024 | 47.00 | 47.15 | 45.83 | 45.85 | 1,830,624 | -1.68(-3.53%) |
Apr 11, 2024 | 47.88 | 48.06 | 47.40 | 47.53 | 2,242,161 | +0.08(+0.17%) |
Apr 10, 2024 | 47.00 | 47.69 | 46.98 | 47.45 | 3,095,546 | -0.28(-0.59%) |
Apr 09, 2024 | 47.39 | 47.73 | 46.97 | 47.73 | 3,904,958 | +0.64(+1.36%) |
Apr 08, 2024 | 46.21 | 47.43 | 45.96 | 47.09 | 4,497,185 | +1.11(+2.41%) |
Apr 05, 2024 | 45.74 | 46.52 | 45.60 | 45.98 | 2,923,776 | +0.01(+0.02%) |
Apr 04, 2024 | 45.50 | 47.12 | 45.49 | 45.97 | 4,484,426 | +0.96(+2.13%) |
Apr 03, 2024 | 45.22 | 45.77 | 44.87 | 45.01 | 2,766,079 | -0.44(-0.97%) |
Apr 02, 2024 | 45.11 | 45.50 | 44.92 | 45.45 | 2,372,402 | -0.29(-0.63%) |