Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 44.65 | 45.97 | 44.63 | 45.12 | 17,214,984 | +0.95(+2.15%) |
May 13, 2024 | 43.40 | 44.85 | 43.36 | 44.17 | 18,076,302 | +1.25(+2.91%) |
May 10, 2024 | 44.33 | 44.47 | 42.85 | 42.92 | 15,483,662 | -1.24(-2.81%) |
May 09, 2024 | 44.04 | 44.31 | 43.63 | 44.16 | 9,356,084 | -0.27(-0.61%) |
May 08, 2024 | 44.57 | 44.80 | 44.28 | 44.43 | 9,748,158 | -1.12(-2.46%) |
May 07, 2024 | 46.20 | 46.30 | 45.48 | 45.55 | 7,900,786 | -0.95(-2.04%) |
May 06, 2024 | 45.92 | 46.61 | 45.89 | 46.50 | 8,256,667 | +1.03(+2.27%) |
May 03, 2024 | 46.25 | 46.66 | 45.12 | 45.47 | 12,656,491 | +0.54(+1.20%) |
May 02, 2024 | 44.49 | 45.03 | 43.58 | 44.93 | 11,185,966 | +1.11(+2.53%) |
May 01, 2024 | 43.10 | 45.16 | 42.99 | 43.82 | 16,050,781 | +0.36(+0.83%) |
Apr 30, 2024 | 44.58 | 44.91 | 43.45 | 43.46 | 13,896,618 | -1.67(-3.70%) |
Apr 29, 2024 | 44.70 | 45.60 | 44.66 | 45.13 | 10,563,794 | +1.06(+2.41%) |
Apr 26, 2024 | 43.63 | 44.27 | 43.12 | 44.07 | 9,131,159 | +0.46(+1.05%) |
Apr 25, 2024 | 42.63 | 43.77 | 42.47 | 43.61 | 11,226,058 | -0.29(-0.66%) |
Apr 24, 2024 | 44.78 | 44.83 | 43.48 | 43.90 | 10,412,916 | +0.03(+0.07%) |
Apr 23, 2024 | 42.79 | 44.36 | 42.79 | 43.87 | 16,432,746 | +1.27(+2.98%) |
Apr 22, 2024 | 42.19 | 42.89 | 41.58 | 42.60 | 13,511,308 | +0.60(+1.43%) |
Apr 19, 2024 | 42.75 | 43.30 | 41.71 | 42.00 | 14,695,004 | -0.91(-2.12%) |
Apr 18, 2024 | 42.97 | 43.66 | 42.52 | 42.91 | 11,457,250 | -0.11(-0.26%) |
Apr 17, 2024 | 43.99 | 44.14 | 42.80 | 43.02 | 11,872,478 | -0.63(-1.44%) |
Apr 16, 2024 | 43.84 | 44.09 | 43.15 | 43.65 | 16,867,216 | -0.73(-1.64%) |
Apr 15, 2024 | 46.73 | 46.73 | 44.24 | 44.38 | 16,069,017 | -2.13(-4.58%) |
Apr 12, 2024 | 47.70 | 47.73 | 46.31 | 46.51 | 12,187,171 | -1.69(-3.51%) |
Apr 11, 2024 | 47.77 | 48.24 | 47.00 | 48.20 | 9,270,405 | +0.71(+1.50%) |
Apr 10, 2024 | 47.13 | 47.88 | 46.97 | 47.49 | 14,638,330 | -1.13(-2.32%) |
Apr 09, 2024 | 48.11 | 48.85 | 48.01 | 48.62 | 10,163,746 | +0.52(+1.08%) |
Apr 08, 2024 | 47.69 | 48.24 | 47.54 | 48.10 | 8,719,042 | +0.98(+2.08%) |
Apr 05, 2024 | 46.73 | 47.59 | 46.60 | 47.12 | 14,138,226 | -0.15(-0.32%) |
Apr 04, 2024 | 48.46 | 48.83 | 47.20 | 47.27 | 13,307,753 | -0.65(-1.36%) |
Apr 03, 2024 | 47.46 | 48.21 | 47.15 | 47.92 | 9,926,676 | +0.14(+0.29%) |
Apr 02, 2024 | 47.69 | 47.91 | 47.05 | 47.78 | 12,987,397 | -1.46(-2.97%) |