Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.20 | 44.71 | 43.83 | 44.67 | 5,093,432 | +0.52(+1.18%) |
May 16, 2024 | 44.19 | 44.35 | 43.71 | 44.15 | 1,885,540 | -0.03(-0.07%) |
May 15, 2024 | 44.13 | 44.40 | 43.74 | 44.18 | 1,719,876 | +0.25(+0.57%) |
May 14, 2024 | 44.60 | 44.60 | 43.68 | 43.93 | 1,326,844 | -0.32(-0.72%) |
May 13, 2024 | 44.23 | 44.63 | 44.05 | 44.25 | 1,048,673 | +0.34(+0.77%) |
May 10, 2024 | 44.04 | 44.15 | 43.79 | 43.91 | 834,295 | -0.11(-0.25%) |
May 09, 2024 | 43.77 | 44.03 | 43.43 | 44.02 | 1,533,573 | +0.37(+0.84%) |
May 08, 2024 | 43.79 | 43.90 | 43.58 | 43.65 | 1,234,853 | -0.49(-1.10%) |
May 07, 2024 | 44.41 | 44.60 | 43.94 | 44.14 | 1,802,536 | -0.29(-0.65%) |
May 06, 2024 | 43.86 | 44.46 | 43.57 | 44.43 | 1,676,970 | +0.87(+2.01%) |
May 03, 2024 | 43.18 | 43.76 | 43.18 | 43.55 | 2,421,755 | +0.51(+1.18%) |
May 02, 2024 | 42.98 | 43.35 | 42.98 | 43.05 | 2,131,139 | +0.21(+0.49%) |
May 01, 2024 | 42.60 | 43.76 | 42.55 | 42.84 | 2,441,375 | +0.00(+0.00%) |
Apr 30, 2024 | 43.20 | 43.59 | 42.75 | 42.84 | 2,785,224 | -0.63(-1.44%) |
Apr 29, 2024 | 43.65 | 43.88 | 43.18 | 43.46 | 1,777,363 | +0.12(+0.28%) |
Apr 26, 2024 | 42.53 | 43.73 | 42.53 | 43.34 | 2,407,119 | +0.72(+1.68%) |
Apr 25, 2024 | 43.05 | 43.50 | 42.41 | 42.63 | 2,420,899 | -0.36(-0.83%) |
Apr 24, 2024 | 41.23 | 43.03 | 41.02 | 42.99 | 5,681,024 | +1.62(+3.91%) |
Apr 23, 2024 | 45.85 | 46.44 | 41.18 | 41.37 | 9,723,583 | -7.23(-14.88%) |
Apr 22, 2024 | 48.90 | 49.16 | 48.51 | 48.60 | 1,868,121 | -0.19(-0.39%) |
Apr 19, 2024 | 48.42 | 48.98 | 48.30 | 48.79 | 1,516,652 | +0.54(+1.11%) |
Apr 18, 2024 | 48.05 | 48.64 | 47.88 | 48.25 | 1,651,217 | +0.67(+1.40%) |
Apr 17, 2024 | 48.63 | 48.66 | 47.53 | 47.59 | 1,118,587 | -0.53(-1.09%) |
Apr 16, 2024 | 48.43 | 48.57 | 48.09 | 48.11 | 1,431,791 | -0.59(-1.20%) |
Apr 15, 2024 | 49.56 | 49.79 | 48.66 | 48.70 | 1,068,089 | -0.22(-0.45%) |
Apr 12, 2024 | 49.34 | 49.59 | 48.91 | 48.92 | 1,215,678 | -0.73(-1.48%) |
Apr 11, 2024 | 50.00 | 50.22 | 49.54 | 49.65 | 1,058,865 | -0.53(-1.05%) |
Apr 10, 2024 | 50.88 | 50.88 | 49.97 | 50.18 | 1,116,204 | -1.33(-2.58%) |
Apr 09, 2024 | 51.30 | 51.61 | 50.92 | 51.51 | 1,105,379 | +0.36(+0.70%) |
Apr 08, 2024 | 51.19 | 51.71 | 50.98 | 51.15 | 1,187,796 | +0.03(+0.06%) |
Apr 05, 2024 | 50.91 | 51.17 | 50.54 | 51.12 | 1,112,201 | +0.35(+0.68%) |
Apr 04, 2024 | 52.08 | 52.32 | 50.75 | 50.77 | 852,715 | -1.04(-2.01%) |
Apr 03, 2024 | 52.18 | 52.48 | 51.70 | 51.82 | 961,270 | -0.58(-1.10%) |
Apr 02, 2024 | 52.76 | 52.78 | 52.06 | 52.39 | 928,450 | -0.43(-0.81%) |