Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.42 | 49.78 | 49.09 | 49.62 | 4,703,839 | +0.38(+0.77%) |
May 16, 2024 | 49.93 | 50.07 | 49.21 | 49.24 | 5,312,108 | -0.47(-0.95%) |
May 15, 2024 | 49.62 | 49.81 | 48.69 | 49.71 | 5,741,947 | -0.12(-0.24%) |
May 14, 2024 | 50.00 | 50.13 | 49.54 | 49.83 | 4,435,108 | -0.07(-0.14%) |
May 13, 2024 | 50.24 | 50.44 | 49.62 | 49.90 | 6,733,217 | -0.22(-0.44%) |
May 10, 2024 | 51.06 | 51.20 | 50.01 | 50.12 | 5,061,392 | -0.73(-1.44%) |
May 09, 2024 | 50.69 | 51.20 | 50.58 | 50.85 | 4,436,895 | +0.29(+0.57%) |
May 08, 2024 | 50.41 | 51.07 | 50.30 | 50.56 | 5,146,321 | -0.42(-0.82%) |
May 07, 2024 | 50.90 | 51.28 | 50.82 | 50.98 | 5,102,964 | +0.12(+0.24%) |
May 06, 2024 | 50.86 | 51.46 | 50.66 | 50.86 | 5,858,371 | +0.32(+0.63%) |
May 03, 2024 | 51.11 | 51.30 | 50.16 | 50.54 | 8,953,781 | +0.20(+0.40%) |
May 02, 2024 | 51.12 | 52.25 | 50.03 | 50.34 | 13,273,904 | -0.06(-0.12%) |
May 01, 2024 | 50.96 | 51.15 | 49.77 | 50.40 | 8,502,797 | -0.78(-1.52%) |
Apr 30, 2024 | 52.75 | 52.86 | 51.14 | 51.18 | 7,538,755 | -1.90(-3.58%) |
Apr 29, 2024 | 52.50 | 53.20 | 52.50 | 53.08 | 4,810,237 | +0.37(+0.70%) |
Apr 26, 2024 | 52.43 | 52.89 | 52.10 | 52.71 | 4,618,444 | +0.10(+0.19%) |
Apr 25, 2024 | 52.04 | 52.65 | 51.43 | 52.61 | 6,391,817 | +0.51(+0.98%) |
Apr 24, 2024 | 52.20 | 52.41 | 51.76 | 52.10 | 6,463,857 | -0.47(-0.89%) |
Apr 23, 2024 | 51.97 | 52.71 | 51.62 | 52.57 | 4,172,500 | +0.44(+0.84%) |
Apr 22, 2024 | 51.56 | 52.55 | 51.11 | 52.13 | 6,362,773 | +0.30(+0.58%) |
Apr 19, 2024 | 51.53 | 52.44 | 51.42 | 51.83 | 5,075,408 | +0.40(+0.78%) |
Apr 18, 2024 | 51.94 | 52.15 | 51.23 | 51.43 | 5,168,128 | -0.24(-0.46%) |
Apr 17, 2024 | 52.04 | 52.65 | 51.44 | 51.67 | 6,183,091 | -0.51(-0.98%) |
Apr 16, 2024 | 52.37 | 52.70 | 51.55 | 52.18 | 6,991,257 | -0.50(-0.95%) |
Apr 15, 2024 | 53.66 | 54.04 | 52.49 | 52.68 | 7,848,878 | -0.74(-1.39%) |
Apr 12, 2024 | 54.47 | 55.09 | 53.26 | 53.42 | 9,808,668 | -0.48(-0.89%) |
Apr 11, 2024 | 54.49 | 54.93 | 53.27 | 53.90 | 7,529,009 | -0.61(-1.12%) |
Apr 10, 2024 | 54.01 | 54.55 | 53.54 | 54.51 | 7,980,443 | +0.37(+0.68%) |
Apr 09, 2024 | 53.57 | 54.21 | 53.25 | 54.14 | 7,886,004 | +0.71(+1.33%) |
Apr 08, 2024 | 53.49 | 53.80 | 52.96 | 53.43 | 7,179,702 | +0.16(+0.30%) |
Apr 05, 2024 | 52.78 | 53.58 | 52.33 | 53.27 | 7,669,299 | +0.73(+1.39%) |
Apr 04, 2024 | 52.95 | 53.12 | 52.30 | 52.54 | 7,698,799 | -0.23(-0.44%) |
Apr 03, 2024 | 51.85 | 52.83 | 51.85 | 52.77 | 8,997,356 | +1.15(+2.23%) |
Apr 02, 2024 | 51.26 | 51.65 | 50.87 | 51.62 | 7,092,873 | +0.67(+1.32%) |