Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 44.71 | 44.97 | 44.66 | 44.89 | 9,999,929 | +0.32(+0.72%) |
May 16, 2024 | 44.46 | 44.65 | 44.41 | 44.57 | 9,800,861 | +0.17(+0.38%) |
May 15, 2024 | 44.25 | 44.41 | 44.10 | 44.40 | 7,240,353 | +0.38(+0.86%) |
May 14, 2024 | 43.83 | 44.03 | 43.82 | 44.02 | 8,627,013 | +0.22(+0.50%) |
May 13, 2024 | 43.88 | 43.94 | 43.73 | 43.80 | 6,805,053 | +0.34(+0.78%) |
May 10, 2024 | 43.63 | 43.69 | 43.42 | 43.46 | 7,764,458 | +0.09(+0.21%) |
May 09, 2024 | 43.25 | 43.39 | 43.13 | 43.37 | 9,857,672 | +0.17(+0.39%) |
May 08, 2024 | 42.99 | 43.24 | 42.97 | 43.20 | 8,144,819 | -0.04(-0.09%) |
May 07, 2024 | 43.29 | 43.34 | 43.20 | 43.24 | 7,311,145 | -0.31(-0.71%) |
May 06, 2024 | 43.54 | 43.59 | 43.47 | 43.55 | 8,758,228 | -0.08(-0.18%) |
May 03, 2024 | 43.49 | 43.65 | 43.33 | 43.63 | 9,291,783 | +0.38(+0.88%) |
May 02, 2024 | 42.81 | 43.35 | 42.67 | 43.25 | 7,447,719 | +1.03(+2.44%) |
May 01, 2024 | 42.19 | 42.61 | 42.16 | 42.22 | 12,105,668 | +0.05(+0.12%) |
Apr 30, 2024 | 42.39 | 42.48 | 42.15 | 42.17 | 10,650,716 | -0.57(-1.33%) |
Apr 29, 2024 | 42.54 | 42.74 | 42.48 | 42.74 | 6,554,602 | +0.42(+0.99%) |
Apr 26, 2024 | 42.19 | 42.34 | 42.15 | 42.32 | 6,255,491 | +0.48(+1.15%) |
Apr 25, 2024 | 41.41 | 41.87 | 41.41 | 41.84 | 8,399,916 | +0.13(+0.31%) |
Apr 24, 2024 | 41.75 | 41.80 | 41.56 | 41.71 | 5,988,689 | +0.13(+0.31%) |
Apr 23, 2024 | 41.29 | 41.61 | 41.27 | 41.58 | 7,064,745 | +0.34(+0.82%) |
Apr 22, 2024 | 40.87 | 41.27 | 40.85 | 41.24 | 8,416,224 | +0.35(+0.86%) |
Apr 19, 2024 | 40.83 | 40.95 | 40.76 | 40.89 | 16,916,808 | -0.12(-0.29%) |
Apr 18, 2024 | 41.02 | 41.20 | 40.91 | 41.01 | 8,766,183 | +0.11(+0.27%) |
Apr 17, 2024 | 41.13 | 41.15 | 40.79 | 40.90 | 14,338,769 | +0.07(+0.17%) |
Apr 16, 2024 | 40.85 | 40.99 | 40.72 | 40.83 | 16,523,384 | -0.51(-1.23%) |
Apr 15, 2024 | 41.80 | 41.84 | 41.26 | 41.34 | 13,310,659 | -0.26(-0.62%) |
Apr 12, 2024 | 42.00 | 42.00 | 41.52 | 41.60 | 12,304,681 | -0.82(-1.93%) |
Apr 11, 2024 | 42.42 | 42.47 | 42.17 | 42.42 | 9,347,265 | +0.14(+0.33%) |
Apr 10, 2024 | 42.34 | 42.41 | 42.17 | 42.28 | 13,390,032 | -0.47(-1.10%) |
Apr 09, 2024 | 42.69 | 42.82 | 42.58 | 42.75 | 8,974,671 | +0.37(+0.87%) |
Apr 08, 2024 | 42.31 | 42.46 | 42.31 | 42.38 | 12,719,921 | +0.26(+0.62%) |
Apr 05, 2024 | 41.99 | 42.20 | 41.92 | 42.12 | 13,412,813 | +0.13(+0.31%) |
Apr 04, 2024 | 42.46 | 42.58 | 41.97 | 41.99 | 15,019,308 | -0.15(-0.36%) |
Apr 03, 2024 | 41.95 | 42.21 | 41.91 | 42.14 | 17,641,780 | +0.06(+0.14%) |
Apr 02, 2024 | 42.11 | 42.24 | 42.03 | 42.08 | 8,542,115 | +0.14(+0.33%) |
Apr 01, 2024 | 42.02 | 42.19 | 41.85 | 41.94 | 9,390,063 | +0.17(+0.41%) |
Mar 28, 2024 | 41.71 | 41.89 | 41.80 | 41.77 | 6,862,913 | +0.14(+0.34%) |
Mar 27, 2024 | 41.54 | 41.63 | 41.49 | 41.63 | 6,798,643 | +0.11(+0.26%) |
Mar 26, 2024 | 41.65 | 41.65 | 41.52 | 41.52 | 8,535,543 | -0.09(-0.22%) |
Mar 25, 2024 | 41.55 | 41.67 | 41.55 | 41.61 | 8,294,921 | +0.00(+0.00%) |
Mar 22, 2024 | 41.69 | 41.71 | 41.56 | 41.61 | 8,168,767 | -0.27(-0.64%) |
Mar 21, 2024 | 42.09 | 42.09 | 41.84 | 41.88 | 8,668,717 | +0.03(+0.07%) |
Mar 20, 2024 | 41.57 | 41.87 | 41.47 | 41.85 | 9,988,071 | +0.33(+0.79%) |
Mar 19, 2024 | 41.52 | 41.59 | 41.35 | 41.52 | 7,811,658 | -0.17(-0.41%) |
Mar 18, 2024 | 41.92 | 41.92 | 41.65 | 41.69 | 6,729,206 | +0.09(+0.22%) |
Mar 15, 2024 | 41.75 | 41.77 | 41.58 | 41.60 | 5,914,634 | -0.12(-0.29%) |
Mar 14, 2024 | 42.00 | 42.02 | 41.63 | 41.72 | 6,648,426 | -0.23(-0.55%) |
Mar 13, 2024 | 41.94 | 42.03 | 41.89 | 41.95 | 10,218,655 | -0.24(-0.57%) |
Mar 12, 2024 | 42.05 | 42.20 | 41.94 | 42.19 | 6,322,364 | +0.36(+0.86%) |
Mar 11, 2024 | 41.77 | 41.96 | 41.77 | 41.83 | 6,982,832 | +0.11(+0.26%) |
Mar 08, 2024 | 41.86 | 41.97 | 41.67 | 41.72 | 12,132,363 | -0.07(-0.17%) |
Mar 07, 2024 | 41.66 | 41.84 | 41.56 | 41.79 | 7,746,311 | +0.20(+0.48%) |
Mar 06, 2024 | 41.62 | 41.75 | 41.56 | 41.59 | 10,257,593 | +0.51(+1.24%) |
Mar 05, 2024 | 41.19 | 41.31 | 41.02 | 41.08 | 7,470,143 | -0.28(-0.68%) |
Mar 04, 2024 | 41.56 | 41.56 | 41.32 | 41.36 | 8,604,634 | -0.17(-0.41%) |