Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 47.61 | 47.98 | 47.17 | 47.94 | 7,343,725 | +0.30(+0.64%) |
May 15, 2024 | 47.60 | 47.70 | 47.03 | 47.63 | 7,605,019 | +0.55(+1.18%) |
May 14, 2024 | 46.62 | 47.11 | 46.44 | 47.08 | 1,172,931 | +0.57(+1.23%) |
May 13, 2024 | 46.76 | 47.02 | 46.26 | 46.51 | 1,743,125 | +0.05(+0.11%) |
May 10, 2024 | 46.32 | 46.58 | 45.98 | 46.46 | 2,824,657 | +0.51(+1.12%) |
May 09, 2024 | 46.55 | 46.89 | 45.92 | 45.94 | 2,534,650 | -0.67(-1.44%) |
May 08, 2024 | 45.59 | 46.74 | 45.30 | 46.62 | 1,013,604 | +0.48(+1.03%) |
May 07, 2024 | 46.30 | 46.44 | 45.88 | 46.14 | 1,668,412 | +0.02(+0.04%) |
May 06, 2024 | 46.79 | 47.23 | 45.54 | 46.12 | 2,476,098 | -0.12(-0.26%) |
May 03, 2024 | 46.34 | 47.03 | 45.65 | 46.24 | 4,027,828 | -1.70(-3.55%) |
May 02, 2024 | 48.07 | 48.16 | 47.50 | 47.94 | 3,323,099 | +0.77(+1.64%) |
May 01, 2024 | 47.22 | 47.85 | 46.88 | 47.17 | 1,977,837 | -0.16(-0.33%) |
Apr 30, 2024 | 48.27 | 48.27 | 47.26 | 47.33 | 1,920,978 | -1.56(-3.20%) |
Apr 29, 2024 | 48.92 | 49.28 | 48.65 | 48.89 | 1,339,306 | +0.26(+0.53%) |
Apr 26, 2024 | 48.32 | 48.89 | 48.27 | 48.63 | 1,150,600 | +0.42(+0.86%) |
Apr 25, 2024 | 48.15 | 48.42 | 47.54 | 48.22 | 1,483,844 | -0.50(-1.04%) |
Apr 24, 2024 | 49.35 | 49.68 | 48.54 | 48.72 | 1,024,491 | -0.55(-1.13%) |
Apr 23, 2024 | 49.06 | 49.37 | 48.59 | 49.28 | 953,002 | +0.46(+0.93%) |
Apr 22, 2024 | 48.29 | 48.96 | 47.93 | 48.82 | 6,670,594 | +0.96(+2.01%) |
Apr 19, 2024 | 47.09 | 47.93 | 47.08 | 47.86 | 1,569,165 | +0.49(+1.02%) |
Apr 18, 2024 | 47.78 | 47.78 | 46.95 | 47.38 | 1,921,977 | +0.01(+0.02%) |
Apr 17, 2024 | 48.44 | 48.54 | 47.20 | 47.37 | 1,837,026 | -0.92(-1.91%) |
Apr 16, 2024 | 48.66 | 48.90 | 47.79 | 48.29 | 1,187,214 | -0.85(-1.73%) |
Apr 15, 2024 | 49.59 | 49.86 | 48.78 | 49.14 | 920,186 | -0.21(-0.42%) |
Apr 12, 2024 | 50.25 | 50.25 | 49.33 | 49.35 | 1,079,789 | -1.43(-2.81%) |
Apr 11, 2024 | 50.54 | 50.88 | 49.80 | 50.77 | 842,055 | +0.62(+1.24%) |
Apr 10, 2024 | 51.40 | 51.64 | 50.00 | 50.15 | 911,012 | -2.25(-4.29%) |
Apr 09, 2024 | 52.01 | 52.70 | 51.97 | 52.40 | 1,049,331 | +0.40(+0.76%) |
Apr 08, 2024 | 52.08 | 52.73 | 51.90 | 52.00 | 871,437 | +0.34(+0.65%) |
Apr 05, 2024 | 51.34 | 51.79 | 51.18 | 51.66 | 1,877,348 | -0.12(-0.23%) |
Apr 04, 2024 | 52.76 | 53.00 | 51.63 | 51.78 | 1,816,239 | -0.26(-0.49%) |
Apr 03, 2024 | 51.79 | 52.19 | 51.51 | 52.04 | 1,311,362 | -0.16(-0.30%) |
Apr 02, 2024 | 52.15 | 52.55 | 51.60 | 52.20 | 2,135,038 | -0.60(-1.14%) |
Apr 01, 2024 | 53.52 | 53.82 | 52.52 | 52.80 | 1,562,737 | -1.14(-2.11%) |
Mar 28, 2024 | 53.99 | 53.94 | 53.94 | 53.94 | 894,412 | -0.06(-0.11%) |
Mar 27, 2024 | 53.30 | 54.00 | 53.08 | 54.00 | 2,067,049 | +1.02(+1.92%) |
Mar 26, 2024 | 53.11 | 53.55 | 52.84 | 52.98 | 1,391,376 | -0.07(-0.13%) |
Mar 25, 2024 | 53.48 | 54.44 | 52.78 | 53.05 | 2,149,927 | -1.23(-2.26%) |
Mar 22, 2024 | 55.19 | 55.47 | 54.16 | 54.28 | 708,471 | -1.03(-1.86%) |
Mar 21, 2024 | 54.52 | 55.57 | 54.34 | 55.31 | 1,535,000 | +0.90(+1.66%) |
Mar 20, 2024 | 52.06 | 54.51 | 52.06 | 54.41 | 1,052,374 | +2.29(+4.39%) |
Mar 19, 2024 | 51.89 | 52.49 | 51.86 | 52.12 | 973,654 | +0.13(+0.25%) |
Mar 18, 2024 | 52.32 | 52.48 | 51.79 | 51.99 | 1,025,648 | -0.01(-0.02%) |
Mar 15, 2024 | 51.52 | 52.46 | 51.52 | 52.00 | 1,022,615 | +0.47(+0.90%) |
Mar 14, 2024 | 53.27 | 53.34 | 51.39 | 51.54 | 1,198,887 | -1.84(-3.45%) |
Mar 13, 2024 | 52.93 | 53.71 | 52.84 | 53.38 | 806,419 | +0.31(+0.58%) |
Mar 12, 2024 | 53.65 | 53.79 | 52.94 | 53.07 | 1,023,063 | -0.51(-0.94%) |
Mar 11, 2024 | 53.35 | 53.92 | 53.32 | 53.58 | 1,117,967 | -0.39(-0.72%) |
Mar 08, 2024 | 54.37 | 54.97 | 53.86 | 53.96 | 986,989 | -0.23(-0.42%) |
Mar 07, 2024 | 54.07 | 54.38 | 53.89 | 54.19 | 918,100 | +0.50(+0.94%) |
Mar 06, 2024 | 53.87 | 54.09 | 53.31 | 53.68 | 1,140,995 | +0.15(+0.28%) |
Mar 05, 2024 | 53.63 | 53.80 | 53.17 | 53.54 | 1,632,909 | -0.12(-0.22%) |
Mar 04, 2024 | 53.54 | 53.87 | 53.19 | 53.66 | 850,731 | +0.14(+0.26%) |