Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 54.63 | 54.86 | 54.49 | 54.75 | 2,610,549 | +0.68(+1.26%) |
May 16, 2024 | 53.99 | 54.20 | 53.86 | 54.07 | 3,097,794 | +0.05(+0.08%) |
May 15, 2024 | 53.73 | 54.08 | 53.66 | 54.02 | 1,909,666 | +0.44(+0.81%) |
May 14, 2024 | 53.51 | 53.67 | 53.35 | 53.59 | 1,822,963 | +0.11(+0.20%) |
May 13, 2024 | 53.71 | 53.82 | 53.41 | 53.48 | 2,933,007 | +0.42(+0.78%) |
May 10, 2024 | 53.04 | 53.20 | 52.94 | 53.06 | 3,086,849 | +0.09(+0.17%) |
May 09, 2024 | 52.61 | 52.98 | 52.60 | 52.97 | 4,275,016 | +0.72(+1.39%) |
May 08, 2024 | 52.40 | 52.50 | 52.12 | 52.25 | 3,218,860 | +0.03(+0.06%) |
May 07, 2024 | 52.23 | 52.47 | 52.05 | 52.22 | 3,619,563 | +0.51(+0.98%) |
May 06, 2024 | 51.76 | 51.83 | 51.47 | 51.71 | 2,408,501 | +0.02(+0.04%) |
May 03, 2024 | 52.14 | 52.20 | 51.64 | 51.69 | 4,450,355 | +0.11(+0.21%) |
May 02, 2024 | 51.59 | 51.77 | 51.49 | 51.59 | 2,874,991 | +0.15(+0.29%) |
May 01, 2024 | 51.18 | 51.68 | 51.02 | 51.44 | 2,934,291 | +0.02(+0.04%) |
Apr 30, 2024 | 51.31 | 51.53 | 51.18 | 51.42 | 3,106,607 | +0.35(+0.68%) |
Apr 29, 2024 | 51.15 | 51.18 | 50.91 | 51.07 | 3,372,285 | +0.26(+0.51%) |
Apr 26, 2024 | 50.79 | 51.10 | 50.72 | 50.81 | 4,314,544 | +0.32(+0.63%) |
Apr 25, 2024 | 50.15 | 50.69 | 49.86 | 50.49 | 6,821,495 | +2.83(+5.93%) |
Apr 24, 2024 | 47.79 | 47.82 | 47.46 | 47.67 | 2,988,774 | +0.09(+0.19%) |
Apr 23, 2024 | 47.41 | 47.78 | 47.40 | 47.58 | 2,747,404 | -0.08(-0.17%) |
Apr 22, 2024 | 47.23 | 47.68 | 47.15 | 47.66 | 3,118,693 | +0.74(+1.59%) |
Apr 19, 2024 | 46.84 | 46.99 | 46.62 | 46.91 | 5,014,959 | +0.46(+0.98%) |
Apr 18, 2024 | 46.59 | 46.75 | 46.22 | 46.46 | 5,720,939 | +0.16(+0.34%) |
Apr 17, 2024 | 46.54 | 46.65 | 46.07 | 46.30 | 4,948,498 | +0.22(+0.47%) |
Apr 16, 2024 | 46.25 | 46.31 | 46.08 | 46.08 | 2,936,466 | -0.24(-0.51%) |
Apr 15, 2024 | 46.64 | 46.74 | 46.25 | 46.32 | 2,568,161 | -0.05(-0.11%) |
Apr 12, 2024 | 46.99 | 47.05 | 46.36 | 46.37 | 3,206,258 | -0.88(-1.87%) |
Apr 11, 2024 | 47.64 | 47.69 | 47.18 | 47.25 | 2,660,089 | -0.09(-0.19%) |
Apr 10, 2024 | 47.73 | 47.79 | 47.26 | 47.34 | 2,951,557 | -0.65(-1.36%) |
Apr 09, 2024 | 48.07 | 48.16 | 47.83 | 48.00 | 3,022,927 | +0.22(+0.46%) |
Apr 08, 2024 | 47.85 | 47.99 | 47.75 | 47.78 | 2,467,308 | -0.26(-0.54%) |
Apr 05, 2024 | 48.07 | 48.09 | 47.84 | 48.03 | 2,261,450 | -0.28(-0.57%) |
Apr 04, 2024 | 48.73 | 48.79 | 48.24 | 48.31 | 2,102,762 | -0.18(-0.37%) |
Apr 03, 2024 | 48.91 | 48.93 | 48.46 | 48.49 | 2,072,284 | -0.45(-0.91%) |
Apr 02, 2024 | 49.06 | 49.13 | 48.88 | 48.94 | 2,682,943 | -0.50(-1.00%) |