Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 45.75 | 45.91 | 45.07 | 45.11 | 9,069,627 | -0.65(-1.42%) |
May 17, 2024 | 46.07 | 46.08 | 45.59 | 45.76 | 11,412,812 | -0.11(-0.24%) |
May 16, 2024 | 45.38 | 46.09 | 45.37 | 45.87 | 11,335,670 | +0.38(+0.84%) |
May 15, 2024 | 45.50 | 45.64 | 45.07 | 45.49 | 11,053,438 | +0.46(+1.02%) |
May 14, 2024 | 45.50 | 45.79 | 44.75 | 45.03 | 10,891,317 | -0.14(-0.31%) |
May 13, 2024 | 45.56 | 45.98 | 45.08 | 45.17 | 13,825,923 | -0.04(-0.09%) |
May 10, 2024 | 45.58 | 45.63 | 45.05 | 45.21 | 7,917,827 | -0.15(-0.33%) |
May 09, 2024 | 44.98 | 45.66 | 44.80 | 45.36 | 9,348,048 | +0.31(+0.69%) |
May 08, 2024 | 44.85 | 45.40 | 44.58 | 45.05 | 7,564,861 | -0.23(-0.51%) |
May 07, 2024 | 45.19 | 45.84 | 44.34 | 45.28 | 9,160,795 | +0.22(+0.49%) |
May 06, 2024 | 45.10 | 45.54 | 44.96 | 45.06 | 10,301,080 | +0.20(+0.45%) |
May 03, 2024 | 45.03 | 45.55 | 44.51 | 44.86 | 10,046,020 | +0.19(+0.43%) |
May 02, 2024 | 44.90 | 45.15 | 44.57 | 44.67 | 13,213,745 | +0.20(+0.45%) |
May 01, 2024 | 44.50 | 45.20 | 44.38 | 44.47 | 13,987,135 | -0.06(-0.13%) |
Apr 30, 2024 | 45.21 | 45.42 | 44.26 | 44.53 | 15,948,923 | -1.51(-3.28%) |
Apr 29, 2024 | 46.00 | 46.15 | 45.54 | 46.04 | 10,573,412 | +0.20(+0.44%) |
Apr 26, 2024 | 45.60 | 46.16 | 45.41 | 45.84 | 12,153,300 | +0.22(+0.48%) |
Apr 25, 2024 | 44.67 | 45.85 | 44.49 | 45.62 | 14,911,142 | +0.54(+1.20%) |
Apr 24, 2024 | 45.31 | 45.31 | 44.62 | 45.08 | 15,009,008 | -0.02(-0.04%) |
Apr 23, 2024 | 45.89 | 45.96 | 44.37 | 45.10 | 28,762,428 | +1.89(+4.37%) |
Apr 22, 2024 | 42.68 | 43.56 | 42.20 | 43.21 | 21,303,716 | +0.84(+1.98%) |
Apr 19, 2024 | 42.51 | 42.96 | 42.19 | 42.37 | 15,514,965 | -0.07(-0.16%) |
Apr 18, 2024 | 42.77 | 42.84 | 42.01 | 42.44 | 14,179,774 | -0.02(-0.05%) |
Apr 17, 2024 | 42.91 | 43.16 | 42.29 | 42.46 | 10,666,473 | -0.20(-0.47%) |
Apr 16, 2024 | 42.49 | 42.92 | 42.13 | 42.66 | 12,384,521 | -0.03(-0.07%) |
Apr 15, 2024 | 43.73 | 43.98 | 42.52 | 42.69 | 13,498,536 | -0.39(-0.91%) |
Apr 12, 2024 | 43.50 | 43.58 | 42.65 | 43.08 | 11,903,902 | -0.76(-1.73%) |
Apr 11, 2024 | 43.90 | 43.99 | 43.19 | 43.84 | 19,561,286 | -0.10(-0.23%) |
Apr 10, 2024 | 43.90 | 44.55 | 43.51 | 43.94 | 11,635,728 | -0.79(-1.77%) |
Apr 09, 2024 | 44.58 | 44.87 | 44.07 | 44.73 | 8,794,623 | +0.39(+0.88%) |
Apr 08, 2024 | 44.43 | 44.85 | 44.28 | 44.34 | 8,249,858 | +0.11(+0.25%) |
Apr 05, 2024 | 43.72 | 44.30 | 43.46 | 44.23 | 11,210,457 | +0.55(+1.26%) |
Apr 04, 2024 | 45.71 | 46.04 | 43.62 | 43.68 | 16,981,360 | -1.49(-3.30%) |
Apr 03, 2024 | 44.67 | 45.42 | 44.64 | 45.17 | 14,376,279 | +0.28(+0.62%) |
Apr 02, 2024 | 44.97 | 45.26 | 44.59 | 44.89 | 13,060,789 | -0.51(-1.12%) |