Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 53.49 | 53.65 | 53.38 | 53.51 | 3,061,035 | +0.09(+0.17%) |
May 09, 2024 | 53.05 | 53.43 | 53.04 | 53.42 | 4,239,266 | +0.73(+1.39%) |
May 08, 2024 | 52.84 | 52.94 | 52.56 | 52.69 | 3,191,942 | +0.03(+0.06%) |
May 07, 2024 | 52.67 | 52.91 | 52.49 | 52.66 | 3,589,294 | +0.51(+0.98%) |
May 06, 2024 | 52.20 | 52.27 | 51.90 | 52.15 | 2,388,360 | +0.02(+0.04%) |
May 03, 2024 | 52.58 | 52.64 | 52.07 | 52.13 | 4,413,138 | +0.11(+0.21%) |
May 02, 2024 | 52.03 | 52.21 | 51.92 | 52.02 | 2,850,949 | +0.15(+0.29%) |
May 01, 2024 | 51.61 | 52.12 | 51.45 | 51.87 | 2,909,753 | +0.02(+0.04%) |
Apr 30, 2024 | 51.74 | 51.96 | 51.61 | 51.85 | 3,080,628 | +0.35(+0.68%) |
Apr 29, 2024 | 51.58 | 51.61 | 51.34 | 51.50 | 3,344,084 | +0.26(+0.51%) |
Apr 26, 2024 | 51.22 | 51.53 | 51.15 | 51.24 | 4,278,463 | +0.32(+0.63%) |
Apr 25, 2024 | 50.57 | 51.12 | 50.28 | 50.92 | 6,764,449 | +2.85(+5.93%) |
Apr 24, 2024 | 48.19 | 48.22 | 47.87 | 48.07 | 2,963,780 | +0.09(+0.19%) |
Apr 23, 2024 | 47.81 | 48.19 | 47.80 | 47.98 | 2,724,429 | -0.08(-0.17%) |
Apr 22, 2024 | 47.63 | 48.08 | 47.55 | 48.06 | 3,092,613 | +0.75(+1.59%) |
Apr 19, 2024 | 47.23 | 47.39 | 47.02 | 47.31 | 4,973,021 | +0.46(+0.98%) |
Apr 18, 2024 | 46.98 | 47.14 | 46.61 | 46.85 | 5,673,097 | +0.16(+0.34%) |
Apr 17, 2024 | 46.93 | 47.05 | 46.45 | 46.69 | 4,907,115 | +0.22(+0.47%) |
Apr 16, 2024 | 46.64 | 46.70 | 46.47 | 46.47 | 2,911,910 | -0.24(-0.51%) |
Apr 15, 2024 | 47.03 | 47.13 | 46.64 | 46.71 | 2,546,685 | -0.05(-0.11%) |
Apr 12, 2024 | 47.39 | 47.45 | 46.75 | 46.76 | 3,179,445 | -0.89(-1.87%) |
Apr 11, 2024 | 48.04 | 48.09 | 47.58 | 47.65 | 2,637,844 | -0.09(-0.19%) |
Apr 10, 2024 | 48.13 | 48.19 | 47.66 | 47.74 | 2,926,874 | -0.66(-1.36%) |
Apr 09, 2024 | 48.48 | 48.57 | 48.23 | 48.40 | 2,997,648 | +0.22(+0.46%) |
Apr 08, 2024 | 48.25 | 48.39 | 48.16 | 48.18 | 2,446,675 | -0.26(-0.54%) |
Apr 05, 2024 | 48.48 | 48.50 | 48.24 | 48.44 | 2,242,539 | -0.28(-0.57%) |
Apr 04, 2024 | 49.14 | 49.20 | 48.65 | 48.72 | 2,085,178 | -0.18(-0.37%) |
Apr 03, 2024 | 49.32 | 49.34 | 48.87 | 48.90 | 2,054,955 | -0.45(-0.91%) |
Apr 02, 2024 | 49.47 | 49.54 | 49.30 | 49.35 | 2,660,507 | -0.50(-1.00%) |