Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 44.00 | 44.05 | 43.31 | 43.36 | 10,373,682 | -0.67(-1.52%) |
May 17, 2024 | 44.30 | 44.30 | 43.73 | 44.03 | 15,787,980 | -0.08(-0.18%) |
May 16, 2024 | 44.47 | 44.53 | 43.68 | 44.11 | 15,765,317 | -0.44(-0.99%) |
May 15, 2024 | 45.00 | 45.17 | 44.48 | 44.55 | 14,178,079 | -0.16(-0.36%) |
May 14, 2024 | 45.38 | 45.72 | 44.52 | 44.71 | 14,535,817 | -0.35(-0.78%) |
May 13, 2024 | 44.88 | 45.31 | 44.83 | 45.06 | 12,642,472 | +0.12(+0.27%) |
May 10, 2024 | 44.75 | 44.97 | 44.30 | 44.94 | 8,701,096 | +0.20(+0.45%) |
May 09, 2024 | 43.56 | 44.81 | 43.49 | 44.74 | 10,775,232 | +1.07(+2.45%) |
May 08, 2024 | 44.00 | 44.22 | 43.55 | 43.67 | 11,928,036 | -0.37(-0.84%) |
May 07, 2024 | 43.98 | 44.26 | 43.84 | 44.04 | 11,026,652 | +0.14(+0.32%) |
May 06, 2024 | 44.16 | 44.62 | 43.78 | 43.90 | 9,127,401 | -0.09(-0.20%) |
May 03, 2024 | 43.90 | 44.33 | 43.69 | 43.99 | 12,104,506 | +0.29(+0.66%) |
May 02, 2024 | 44.36 | 44.42 | 43.33 | 43.70 | 15,961,996 | -0.51(-1.15%) |
May 01, 2024 | 43.97 | 44.47 | 43.73 | 44.21 | 13,246,912 | +0.27(+0.61%) |
Apr 30, 2024 | 44.40 | 44.76 | 43.93 | 43.94 | 17,746,752 | -0.70(-1.57%) |
Apr 29, 2024 | 45.09 | 45.38 | 44.53 | 44.64 | 16,428,078 | -0.21(-0.47%) |
Apr 26, 2024 | 44.68 | 45.37 | 44.34 | 44.85 | 21,281,968 | +0.15(+0.34%) |
Apr 25, 2024 | 47.39 | 47.50 | 44.37 | 44.70 | 45,089,824 | -4.16(-8.51%) |
Apr 24, 2024 | 49.00 | 49.05 | 48.55 | 48.86 | 16,053,501 | -0.13(-0.27%) |
Apr 23, 2024 | 49.16 | 49.47 | 48.95 | 48.99 | 9,152,073 | -0.15(-0.31%) |
Apr 22, 2024 | 49.00 | 49.56 | 48.87 | 49.14 | 7,929,023 | +0.21(+0.43%) |
Apr 19, 2024 | 48.21 | 49.05 | 48.12 | 48.93 | 10,303,914 | +0.63(+1.30%) |
Apr 18, 2024 | 47.93 | 48.41 | 47.62 | 48.30 | 10,917,219 | +0.46(+0.96%) |
Apr 17, 2024 | 48.44 | 48.55 | 47.70 | 47.84 | 11,760,646 | -0.42(-0.87%) |
Apr 16, 2024 | 48.45 | 48.60 | 48.24 | 48.26 | 11,931,105 | -0.25(-0.52%) |
Apr 15, 2024 | 48.36 | 49.10 | 48.12 | 48.51 | 11,941,930 | +0.23(+0.48%) |
Apr 12, 2024 | 49.04 | 49.09 | 48.26 | 48.28 | 12,459,213 | -0.84(-1.71%) |
Apr 11, 2024 | 50.46 | 50.58 | 49.11 | 49.12 | 11,778,971 | -1.17(-2.33%) |
Apr 10, 2024 | 51.04 | 51.28 | 50.27 | 50.29 | 11,488,401 | -1.31(-2.54%) |
Apr 09, 2024 | 51.13 | 51.68 | 51.07 | 51.60 | 9,487,549 | +0.50(+0.98%) |
Apr 08, 2024 | 51.28 | 51.30 | 50.85 | 51.10 | 12,257,519 | -0.22(-0.43%) |
Apr 05, 2024 | 51.19 | 51.45 | 50.77 | 51.32 | 9,095,552 | -0.08(-0.16%) |
Apr 04, 2024 | 51.94 | 52.09 | 51.20 | 51.40 | 10,993,284 | -0.18(-0.35%) |
Apr 03, 2024 | 52.14 | 52.26 | 51.50 | 51.58 | 10,553,290 | -0.55(-1.06%) |
Apr 02, 2024 | 52.49 | 52.74 | 51.93 | 52.13 | 10,353,296 | -0.25(-0.47%) |