Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 55.15 | 55.84 | 54.84 | 54.97 | 7,157,945 | +0.19(+0.35%) |
May 16, 2024 | 55.43 | 56.17 | 54.65 | 54.78 | 6,891,623 | -0.18(-0.33%) |
May 15, 2024 | 55.38 | 55.39 | 54.83 | 54.96 | 7,516,163 | -0.13(-0.24%) |
May 14, 2024 | 54.80 | 55.22 | 54.80 | 55.09 | 7,653,273 | +0.69(+1.27%) |
May 13, 2024 | 53.23 | 54.68 | 53.20 | 54.40 | 7,625,797 | +1.68(+3.19%) |
May 10, 2024 | 52.98 | 53.37 | 52.46 | 52.72 | 3,534,129 | +0.09(+0.17%) |
May 09, 2024 | 52.96 | 53.17 | 52.58 | 52.63 | 3,540,352 | -0.39(-0.74%) |
May 08, 2024 | 53.12 | 53.50 | 52.63 | 53.02 | 4,976,533 | +0.33(+0.63%) |
May 07, 2024 | 53.30 | 53.35 | 52.57 | 52.69 | 6,193,290 | -1.28(-2.37%) |
May 06, 2024 | 51.93 | 54.06 | 51.70 | 53.97 | 8,712,413 | +2.32(+4.49%) |
May 03, 2024 | 52.00 | 52.75 | 51.23 | 51.65 | 7,315,522 | -0.03(-0.06%) |
May 02, 2024 | 51.39 | 51.81 | 50.92 | 51.68 | 7,455,796 | +1.01(+1.99%) |
May 01, 2024 | 51.40 | 51.51 | 49.73 | 50.67 | 9,730,997 | -0.79(-1.54%) |
Apr 30, 2024 | 52.42 | 52.68 | 51.41 | 51.46 | 7,310,980 | -1.51(-2.85%) |
Apr 29, 2024 | 52.80 | 53.13 | 52.16 | 52.97 | 5,509,027 | +0.13(+0.25%) |
Apr 26, 2024 | 53.07 | 53.51 | 52.29 | 52.84 | 6,905,785 | -0.67(-1.25%) |
Apr 25, 2024 | 52.28 | 53.84 | 51.32 | 53.51 | 8,894,352 | +0.84(+1.59%) |
Apr 24, 2024 | 53.69 | 53.95 | 52.11 | 52.67 | 10,032,273 | -1.36(-2.52%) |
Apr 23, 2024 | 53.10 | 54.67 | 52.81 | 54.03 | 12,718,206 | +0.08(+0.15%) |
Apr 22, 2024 | 51.86 | 54.15 | 51.53 | 53.95 | 16,415,934 | +2.57(+5.00%) |
Apr 19, 2024 | 51.19 | 53.10 | 50.90 | 51.38 | 17,004,822 | -0.04(-0.08%) |
Apr 18, 2024 | 49.22 | 51.88 | 49.20 | 51.42 | 38,715,440 | +2.68(+5.50%) |
Apr 17, 2024 | 44.45 | 49.14 | 44.11 | 48.74 | 67,511,256 | +7.24(+17.45%) |
Apr 16, 2024 | 40.80 | 41.72 | 40.10 | 41.50 | 18,453,312 | +0.46(+1.12%) |
Apr 15, 2024 | 42.15 | 42.83 | 40.84 | 41.04 | 10,471,820 | -0.76(-1.82%) |
Apr 12, 2024 | 42.10 | 42.13 | 41.08 | 41.80 | 11,114,639 | -1.24(-2.88%) |
Apr 11, 2024 | 42.30 | 43.11 | 42.04 | 43.04 | 8,285,775 | +0.67(+1.58%) |
Apr 10, 2024 | 44.26 | 44.75 | 41.76 | 42.37 | 13,795,032 | -1.07(-2.46%) |
Apr 09, 2024 | 43.43 | 43.73 | 42.97 | 43.44 | 6,344,014 | +0.13(+0.30%) |
Apr 08, 2024 | 42.72 | 43.88 | 42.60 | 43.31 | 7,892,251 | +0.12(+0.28%) |
Apr 05, 2024 | 43.22 | 43.50 | 42.76 | 43.19 | 7,514,039 | -0.03(-0.07%) |
Apr 04, 2024 | 44.98 | 45.75 | 43.18 | 43.22 | 9,350,541 | -1.40(-3.14%) |
Apr 03, 2024 | 45.50 | 46.24 | 44.37 | 44.62 | 8,663,962 | -1.03(-2.26%) |
Apr 02, 2024 | 46.55 | 46.55 | 45.29 | 45.65 | 8,149,228 | -1.70(-3.59%) |
Apr 01, 2024 | 48.00 | 48.73 | 47.32 | 47.35 | 8,559,224 | -0.53(-1.11%) |
Mar 28, 2024 | 47.18 | 47.99 | 47.77 | 47.88 | 7,587,841 | +0.64(+1.35%) |
Mar 27, 2024 | 45.69 | 47.48 | 45.62 | 47.24 | 10,955,310 | +1.82(+4.01%) |
Mar 26, 2024 | 45.03 | 45.90 | 44.85 | 45.42 | 8,598,566 | +0.53(+1.18%) |
Mar 25, 2024 | 45.05 | 45.11 | 43.54 | 44.89 | 13,418,237 | -1.58(-3.40%) |
Mar 22, 2024 | 46.51 | 46.79 | 46.14 | 46.47 | 4,994,435 | -0.16(-0.34%) |
Mar 21, 2024 | 46.11 | 46.69 | 45.93 | 46.63 | 5,580,870 | +0.65(+1.41%) |
Mar 20, 2024 | 43.64 | 45.99 | 43.41 | 45.98 | 8,621,905 | +2.07(+4.71%) |
Mar 19, 2024 | 43.63 | 44.06 | 43.33 | 43.91 | 5,181,957 | +0.36(+0.83%) |
Mar 18, 2024 | 43.62 | 43.71 | 42.50 | 43.55 | 5,684,279 | -0.07(-0.16%) |
Mar 15, 2024 | 42.79 | 43.69 | 42.78 | 43.62 | 9,156,520 | +0.77(+1.80%) |
Mar 14, 2024 | 42.91 | 43.00 | 41.99 | 42.85 | 7,286,617 | -0.18(-0.43%) |
Mar 13, 2024 | 41.91 | 43.33 | 41.86 | 43.03 | 7,884,949 | +0.86(+2.05%) |
Mar 12, 2024 | 42.67 | 42.80 | 40.83 | 42.17 | 12,146,500 | -0.72(-1.68%) |
Mar 11, 2024 | 42.83 | 43.07 | 42.53 | 42.89 | 7,368,356 | -0.41(-0.95%) |
Mar 08, 2024 | 44.11 | 44.51 | 43.23 | 43.30 | 7,734,130 | -0.82(-1.86%) |
Mar 07, 2024 | 44.09 | 44.72 | 44.02 | 44.12 | 5,591,468 | +0.05(+0.11%) |
Mar 06, 2024 | 44.10 | 44.83 | 43.81 | 44.07 | 5,926,449 | +0.33(+0.75%) |
Mar 05, 2024 | 43.73 | 44.03 | 43.41 | 43.74 | 6,075,817 | -0.40(-0.91%) |
Mar 04, 2024 | 44.59 | 45.18 | 43.63 | 44.14 | 10,625,888 | -0.70(-1.56%) |