Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.40 | 45.74 | 45.30 | 45.69 | 7,304,753 | +0.72(+1.60%) |
May 16, 2024 | 44.98 | 45.07 | 44.83 | 44.97 | 4,208,650 | -0.16(-0.35%) |
May 15, 2024 | 44.76 | 45.19 | 44.47 | 45.13 | 7,731,187 | +0.56(+1.26%) |
May 14, 2024 | 44.40 | 44.62 | 44.34 | 44.57 | 5,675,537 | +0.37(+0.84%) |
May 13, 2024 | 44.35 | 44.41 | 44.09 | 44.20 | 5,282,966 | -0.48(-1.07%) |
May 10, 2024 | 44.78 | 44.87 | 44.56 | 44.68 | 6,638,568 | +0.35(+0.79%) |
May 09, 2024 | 43.83 | 44.33 | 43.81 | 44.33 | 6,344,176 | +0.68(+1.56%) |
May 08, 2024 | 43.64 | 43.89 | 43.62 | 43.65 | 6,209,302 | -0.11(-0.25%) |
May 07, 2024 | 43.84 | 43.91 | 43.70 | 43.76 | 5,484,220 | -0.19(-0.43%) |
May 06, 2024 | 43.97 | 44.11 | 43.82 | 43.95 | 5,693,078 | +0.43(+0.99%) |
May 03, 2024 | 43.50 | 43.56 | 43.05 | 43.52 | 10,297,349 | -0.03(-0.07%) |
May 02, 2024 | 43.31 | 43.66 | 43.21 | 43.55 | 6,727,222 | -0.14(-0.32%) |
May 01, 2024 | 43.52 | 44.02 | 43.40 | 43.69 | 11,787,055 | +0.39(+0.90%) |
Apr 30, 2024 | 43.59 | 43.74 | 43.28 | 43.30 | 9,228,678 | -0.86(-1.95%) |
Apr 29, 2024 | 44.14 | 44.38 | 43.98 | 44.16 | 8,695,038 | -0.10(-0.23%) |
Apr 26, 2024 | 44.29 | 44.34 | 44.04 | 44.26 | 6,147,492 | +0.15(+0.34%) |
Apr 25, 2024 | 43.81 | 44.34 | 43.79 | 44.11 | 8,202,660 | +0.25(+0.57%) |
Apr 24, 2024 | 43.88 | 44.20 | 43.80 | 43.86 | 5,184,469 | -0.05(-0.11%) |
Apr 23, 2024 | 43.72 | 44.09 | 43.69 | 43.91 | 8,383,063 | -0.13(-0.30%) |
Apr 22, 2024 | 44.19 | 44.32 | 43.95 | 44.04 | 8,874,457 | -1.10(-2.44%) |
Apr 19, 2024 | 45.04 | 45.43 | 44.96 | 45.14 | 7,878,616 | +0.14(+0.31%) |
Apr 18, 2024 | 45.21 | 45.25 | 44.81 | 45.00 | 8,014,650 | +0.14(+0.31%) |
Apr 17, 2024 | 45.17 | 45.30 | 44.65 | 44.86 | 12,023,468 | -0.32(-0.71%) |
Apr 16, 2024 | 44.99 | 45.35 | 44.70 | 45.18 | 15,690,613 | +0.05(+0.11%) |
Apr 15, 2024 | 44.52 | 45.15 | 43.95 | 45.13 | 15,440,102 | +0.83(+1.87%) |
Apr 12, 2024 | 45.32 | 45.98 | 44.13 | 44.30 | 18,862,312 | -0.59(-1.31%) |
Apr 11, 2024 | 44.30 | 44.91 | 44.11 | 44.89 | 8,726,838 | +0.85(+1.93%) |
Apr 10, 2024 | 44.01 | 44.49 | 43.86 | 44.04 | 16,556,225 | -0.43(-0.97%) |
Apr 09, 2024 | 44.50 | 44.71 | 44.22 | 44.47 | 12,397,052 | +0.24(+0.54%) |
Apr 08, 2024 | 44.13 | 44.29 | 43.85 | 44.23 | 6,397,118 | +0.28(+0.64%) |
Apr 05, 2024 | 43.42 | 44.07 | 43.35 | 43.95 | 7,466,260 | +0.73(+1.69%) |
Apr 04, 2024 | 43.32 | 43.60 | 43.11 | 43.22 | 13,659,130 | -0.24(-0.55%) |
Apr 03, 2024 | 43.02 | 43.48 | 42.96 | 43.46 | 11,441,766 | +0.37(+0.86%) |
Apr 02, 2024 | 42.70 | 43.11 | 42.57 | 43.09 | 12,231,566 | +0.63(+1.48%) |