Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 48.80 | 49.28 | 48.70 | 49.28 | 1,062,734 | +0.59(+1.21%) |
May 09, 2024 | 48.19 | 48.82 | 48.10 | 48.69 | 1,121,985 | +0.63(+1.31%) |
May 08, 2024 | 48.19 | 48.31 | 47.92 | 48.06 | 1,671,683 | +0.51(+1.07%) |
May 07, 2024 | 47.41 | 47.79 | 47.34 | 47.55 | 1,295,983 | +0.23(+0.49%) |
May 06, 2024 | 47.25 | 47.44 | 46.99 | 47.32 | 1,238,222 | +0.31(+0.65%) |
May 03, 2024 | 47.47 | 47.58 | 46.98 | 47.02 | 1,161,129 | -0.43(-0.91%) |
May 02, 2024 | 47.05 | 47.46 | 46.31 | 47.45 | 4,791,469 | -0.55(-1.14%) |
May 01, 2024 | 47.17 | 48.32 | 46.86 | 48.00 | 1,421,263 | +0.77(+1.63%) |
Apr 30, 2024 | 47.55 | 47.86 | 47.22 | 47.23 | 3,317,440 | +0.13(+0.29%) |
Apr 29, 2024 | 47.17 | 47.48 | 47.02 | 47.09 | 3,424,676 | -0.04(-0.08%) |
Apr 26, 2024 | 46.85 | 47.46 | 46.21 | 47.13 | 4,324,124 | -0.22(-0.47%) |
Apr 25, 2024 | 46.82 | 47.80 | 46.67 | 47.35 | 6,744,070 | +2.64(+5.90%) |
Apr 24, 2024 | 45.63 | 45.64 | 44.43 | 44.71 | 1,732,657 | -1.04(-2.26%) |
Apr 23, 2024 | 45.16 | 46.41 | 45.09 | 45.75 | 1,735,432 | +0.52(+1.15%) |
Apr 22, 2024 | 44.26 | 45.24 | 44.24 | 45.23 | 2,336,311 | +0.82(+1.84%) |
Apr 19, 2024 | 44.02 | 44.83 | 43.93 | 44.42 | 3,410,747 | +0.87(+2.00%) |
Apr 18, 2024 | 43.62 | 43.85 | 43.38 | 43.54 | 4,544,351 | -0.69(-1.56%) |
Apr 17, 2024 | 44.45 | 44.53 | 44.01 | 44.23 | 3,903,343 | +0.30(+0.68%) |
Apr 16, 2024 | 44.16 | 44.39 | 43.94 | 43.94 | 1,762,196 | -0.42(-0.95%) |
Apr 15, 2024 | 44.86 | 44.99 | 44.14 | 44.36 | 2,081,876 | +0.30(+0.67%) |
Apr 12, 2024 | 44.11 | 44.28 | 43.97 | 44.06 | 1,765,671 | -0.64(-1.44%) |
Apr 11, 2024 | 45.47 | 45.52 | 44.41 | 44.70 | 1,269,572 | -0.51(-1.12%) |
Apr 10, 2024 | 45.45 | 45.52 | 45.05 | 45.21 | 3,071,955 | -0.38(-0.84%) |
Apr 09, 2024 | 45.22 | 45.65 | 45.16 | 45.60 | 3,465,796 | +0.36(+0.81%) |
Apr 08, 2024 | 45.41 | 45.46 | 45.18 | 45.23 | 1,574,824 | -0.10(-0.21%) |
Apr 05, 2024 | 45.03 | 45.45 | 44.98 | 45.33 | 1,344,576 | -0.53(-1.15%) |
Apr 04, 2024 | 46.69 | 46.69 | 45.85 | 45.86 | 1,832,027 | -0.15(-0.33%) |
Apr 03, 2024 | 46.05 | 46.29 | 45.84 | 46.01 | 1,420,340 | +0.25(+0.55%) |
Apr 02, 2024 | 46.25 | 46.26 | 45.74 | 45.76 | 1,361,128 | -0.57(-1.22%) |